SNY - Sanofi

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNY190920C000330002019-06-07 10:59AM EDT33.009.998.1012.900.00--00.00%
SNY190920C000350002019-09-19 1:17PM EDT35.0010.008.9013.500.00-313737.11%
SNY190920C000380002019-06-20 10:39AM EDT38.006.604.204.400.00-340.00%
SNY190920C000390002019-08-21 3:49PM EDT39.004.255.609.000.00-1016486.33%
SNY190920C000400002019-09-19 10:40AM EDT40.004.885.508.600.00-216301.95%
SNY190920C000410002019-09-20 10:56AM EDT41.004.504.406.10+1.90+73.08%1784276.17%
SNY190920C000420002019-09-19 9:31AM EDT42.002.654.105.300.00-102,680175.00%
SNY190920C000430002019-09-20 2:10PM EDT43.003.403.103.40+1.40+70.00%1,4213,1550.00%
SNY190920C000440002019-09-20 1:46PM EDT44.002.252.152.45+1.25+125.00%584,11463.28%
SNY190920C000450002019-09-20 1:32PM EDT45.001.181.251.45+1.06+883.33%9714,33241.02%
SNY190920C000460002019-09-20 1:15PM EDT46.000.150.200.45+0.05+50.00%12497016.80%
SNY190920C000470002019-08-28 3:10PM EDT47.004.800.000.000.00-25486.25%
SNY190920C000480002019-08-20 10:39AM EDT48.000.050.002.450.00-135194.14%
SNY190920C000490002019-06-07 10:59AM EDT49.000.390.000.100.00-12668.75%
SNY190920C000500002019-08-21 9:47AM EDT50.000.060.000.000.00-197950.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNY190920P000320002019-06-07 10:59AM EDT32.000.100.000.350.00--6428.91%
SNY190920P000340002019-07-03 9:50AM EDT34.000.050.000.100.00-595295.31%
SNY190920P000350002019-08-22 2:06PM EDT35.000.050.000.650.00-1120393.75%
SNY190920P000360002019-07-16 9:51AM EDT36.000.080.000.850.00-30389.84%
SNY190920P000370002019-07-29 10:48AM EDT37.000.050.000.800.00-6353351.56%
SNY190920P000380002019-08-16 11:01AM EDT38.000.150.150.850.00-3081342.58%
SNY190920P000390002019-08-21 11:11AM EDT39.000.050.001.150.00-1188325.00%
SNY190920P000400002019-08-19 1:12PM EDT40.000.200.001.750.00-11,002341.99%
SNY190920P000410002019-09-17 9:49AM EDT41.000.070.001.150.00-2171258.59%
SNY190920P000420002019-09-05 10:01AM EDT42.000.050.001.150.00-3428225.39%
SNY190920P000430002019-09-16 10:14AM EDT43.000.200.000.000.00-4040050.00%
SNY190920P000440002019-09-13 2:42PM EDT44.000.600.000.000.00-45562525.00%
SNY190920P000450002019-09-19 10:58AM EDT45.000.200.001.100.00-30144117.19%
SNY190920P000460002019-09-13 3:59PM EDT46.002.040.250.150.00-21432.81%
SNY190920P000470002019-06-21 3:55PM EDT47.003.204.505.400.00-150478.32%
SNY190920P000480002019-06-21 3:55PM EDT48.004.005.506.700.00-100536.52%