SUPN - Supernus Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SUPN191115C000250002019-10-17 2:44PM EDT25.002.851.454.800.00--085.64%
SUPN191115C000260002019-10-15 10:15AM EDT26.002.251.354.400.00--096.19%
SUPN191115C000270002019-10-22 10:01AM EDT27.001.780.552.70+0.02+1.14%9066.94%
SUPN191115C000280002019-10-22 1:56PM EDT28.000.850.154.40-0.55-39.29%20105.47%
SUPN191115C000290002019-10-21 9:47AM EDT29.000.840.104.300.00-300115.63%
SUPN191115C000300002019-10-22 2:18PM EDT30.000.700.054.40+0.10+16.67%60128.22%
SUPN191115C000310002019-10-21 9:51AM EDT31.000.450.000.700.00-202059.08%
SUPN191115C000320002019-10-09 10:36AM EDT32.000.400.004.500.00-200149.80%
SUPN191115C000330002019-10-07 12:58PM EDT33.000.550.004.400.00-200157.13%
SUPN191115C000340002019-10-22 2:08PM EDT34.000.230.050.45+0.13+130.00%2073.24%
SUPN191115C000350002019-09-20 11:37AM EDT35.000.590.000.300.00-2070.31%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SUPN191115P000200002019-10-22 10:30AM EDT20.000.230.000.25+0.03+15.00%20073.44%
SUPN191115P000220002019-09-26 1:08PM EDT22.000.500.004.500.00--0168.46%
SUPN191115P000230002019-10-17 2:33PM EDT23.000.700.100.850.00--066.99%
SUPN191115P000240002019-10-16 3:35PM EDT24.001.150.151.150.00--062.79%
SUPN191115P000250002019-10-15 3:48PM EDT25.001.570.254.600.00-40119.82%
SUPN191115P000260002019-10-22 10:31AM EDT26.001.681.402.25-0.02-1.18%10078.13%
SUPN191115P000270002019-10-22 10:33AM EDT27.002.191.502.95-0.56-20.36%10073.19%
SUPN191115P000290002019-10-15 11:28AM EDT29.004.092.004.100.00-10054.25%
SUPN191115P000300002019-08-19 10:13AM EDT30.003.862.553.500.00--1631.84%
SUPN191115P000350002019-10-11 12:39PM EDT35.008.707.1010.800.00-2297.66%