U.S. markets closed

Supernus Pharmaceuticals, Inc. (SUPN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
26.33-1.05 (-3.83%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SUPN210820C000200002021-07-26 2:02PM EDT20.007.344.008.800.00-5067.97%
SUPN210820C000270002021-07-30 12:54PM EDT27.001.300.605.000.00-16122.85%
SUPN210820C000280002021-07-26 10:33AM EDT28.001.150.201.500.00-11159.47%
SUPN210820C000290002021-07-23 1:20PM EDT29.001.000.001.200.00-16160.21%
SUPN210820C000300002021-07-28 2:34PM EDT30.000.300.154.80-0.70-70.00%160151.27%
SUPN210820C000310002021-07-28 2:49PM EDT31.000.800.000.850.00-71970.31%
SUPN210820C000320002021-07-23 12:20PM EDT32.000.500.054.800.00-179171.19%
SUPN210820C000330002021-07-16 10:36AM EDT33.000.100.000.500.00-1673.83%
SUPN210820C000340002021-07-08 2:35PM EDT34.000.400.000.400.00-1876.17%
SUPN210820C000350002021-07-30 10:21AM EDT35.000.050.002.00-0.15-75.00%244134.08%
SUPN210820C000360002021-07-15 11:24AM EDT36.000.050.050.350.00-1788.28%
SUPN210820C000370002021-07-08 2:29PM EDT37.001.550.000.300.00-12788.28%
SUPN210820C000380002021-07-19 12:10AM EDT38.000.19-0.250.00--2104.49%
SUPN210820C000400002021-06-25 2:02PM EDT40.001.000.000.200.00-3495.70%
SUPN210820C000450002021-06-24 9:31AM EDT45.000.400.004.800.00--31266.70%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SUPN210820P000230002021-07-19 3:06PM EDT23.000.150.051.150.00--1076.27%
SUPN210820P000240002021-07-30 9:32AM EDT24.000.650.151.000.00-1360.45%
SUPN210820P000250002021-07-30 10:28AM EDT25.001.200.901.50+0.50+71.43%23372.85%
SUPN210820P000260002021-07-19 2:07PM EDT26.001.330.603.100.00-85180.47%
SUPN210820P000270002021-07-22 3:45PM EDT27.001.501.305.000.00-177110.16%
SUPN210820P000280002021-07-21 10:02AM EDT28.001.601.904.500.00-94087.40%
SUPN210820P000290002021-07-23 9:42AM EDT29.002.752.554.500.00-32971.88%
SUPN210820P000300002021-07-22 9:37AM EDT30.003.503.206.400.00-41795.21%
SUPN210820P000310002021-07-19 12:10AM EDT31.005.003.907.500.00--2101.07%
SUPN210820P000320002021-07-29 10:11AM EDT32.004.304.108.400.00-21787.60%