SUPN - Supernus Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SUPN200221C000200002019-12-30 11:08AM EST20.003.684.305.200.00--0107.91%
SUPN200221C000210002020-01-23 10:15AM EST21.003.723.404.500.00---100.10%
SUPN200221C000220002020-01-21 9:35AM EST22.003.302.703.900.00--097.07%
SUPN200221C000230002020-01-21 10:03AM EST23.002.672.352.850.00-17089.75%
SUPN200221C000240002020-01-23 3:02PM EST24.002.241.802.400.00-10088.09%
SUPN200221C000250002020-01-23 2:41PM EST25.001.801.652.200.00-22096.39%
SUPN200221C000260002020-01-23 12:41PM EST26.001.301.051.500.00-11083.79%
SUPN200221C000270002020-01-23 11:40AM EST27.001.000.351.150.00-5072.46%
SUPN200221C000280002020-01-21 1:24PM EST28.001.110.450.850.00-100077.15%
SUPN200221C000290002020-01-21 12:58PM EST29.000.820.400.650.00-3079.00%
SUPN200221C000300002020-01-10 12:47PM EST30.000.740.250.600.00-49080.86%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SUPN200221P000160002020-01-16 6:30PM EST16.000.050.000.200.00--085.94%
SUPN200221P000180002020-01-23 10:05AM EST18.000.250.150.450.00--084.77%
SUPN200221P000190002020-01-22 12:20PM EST19.000.360.250.500.00-2077.54%
SUPN200221P000200002020-01-21 10:34AM EST20.000.440.300.750.00--073.63%
SUPN200221P000210002020-01-23 3:23PM EST21.000.800.701.150.00--079.30%
SUPN200221P000220002020-01-23 3:52PM EST22.001.101.051.350.00-9074.90%
SUPN200221P000230002020-01-23 12:45PM EST23.001.601.301.800.00-3070.90%
SUPN200221P000240002020-01-23 12:46PM EST24.002.101.652.350.00-2067.68%
SUPN200221P000250002020-01-22 12:38PM EST25.002.342.402.900.00-4068.95%
SUPN200221P000260002020-01-17 1:43PM EST26.003.202.903.900.00--071.34%