VRX - Valeant Pharmaceuticals International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRX171124C000090002017-11-09 11:54AM EST9.006.204.608.150.00-2020442.97%
VRX171124C000095002017-11-08 3:58PM EST9.505.374.157.900.00-418442.97%
VRX171124C000100002017-11-07 10:19AM EST10.003.873.607.150.00-94374.22%
VRX171124C000110002017-11-09 12:28PM EST11.004.162.606.000.00-97644295.31%
VRX171124C000115002017-11-13 1:24PM EST11.503.423.153.300.00-10277112.50%
VRX171124C000120002017-11-16 10:42AM EST12.002.442.702.800.00-6392108.59%
VRX171124C000125002017-11-14 3:17PM EST12.502.052.122.320.00-511278.13%
VRX171124C000130002017-11-17 1:56PM EST13.001.571.681.83+0.07+4.67%1689575.00%
VRX171124C000135002017-11-17 12:41PM EST13.501.191.151.34+0.25+26.60%7433454.69%
VRX171124C000140002017-11-17 3:59PM EST14.000.790.740.81+0.26+49.06%2251,53150.00%
VRX171124C000145002017-11-17 3:55PM EST14.500.420.390.45+0.17+68.00%6743,29946.48%
VRX171124C000150002017-11-17 3:56PM EST15.000.190.190.20+0.08+72.73%2,2704,79743.75%
VRX171124C000155002017-11-17 3:58PM EST15.500.080.050.10+0.02+33.33%8722,11048.44%
VRX171124C000160002017-11-17 3:57PM EST16.000.040.020.05+0.01+33.33%641,56652.34%
VRX171124C000165002017-11-17 10:14AM EST16.500.020.000.03-0.01-33.33%501,31650.78%
VRX171124C000170002017-11-17 12:46PM EST17.000.020.000.02-0.01-33.33%441656.25%
VRX171124C000175002017-11-14 2:13PM EST17.500.040.000.020.00-6624065.63%
VRX171124C000180002017-11-15 9:36AM EST18.000.020.000.020.00-2022275.00%
VRX171124C000185002017-11-14 3:06PM EST18.500.030.000.020.00-10312784.38%
VRX171124C000190002017-11-14 2:36PM EST19.000.020.000.020.00-505090.63%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRX171124P000080002017-10-27 10:46PM EST8.000.060.070.110.00-20293.75%
VRX171124P000090002017-11-03 12:48PM EST9.000.200.170.23+0.06+42.86%454296.09%
VRX171124P000095002017-11-03 10:42AM EST9.500.300.260.32+0.05+20.00%1916300.78%
VRX171124P000100002017-11-08 10:57AM EST10.000.030.000.030.00-11,545143.75%
VRX171124P000105002017-11-07 2:03PM EST10.500.010.000.030.00-183309128.13%
VRX171124P000110002017-11-08 12:15PM EST11.000.030.000.090.00-200883135.94%
VRX171124P000115002017-11-17 10:50AM EST11.500.010.000.01-0.06-85.71%20030281.25%
VRX171124P000120002017-11-09 3:40PM EST12.000.020.000.110.00-9694106.25%
VRX171124P000125002017-11-17 3:12PM EST12.500.030.000.02-0.01-25.00%11029664.06%
VRX171124P000130002017-11-17 3:30PM EST13.000.020.000.020.00-3657750.00%
VRX171124P000135002017-11-17 11:26AM EST13.500.040.010.04-0.08-66.67%11920550.00%
VRX171124P000140002017-11-17 3:54PM EST14.000.080.050.12-0.08-50.00%7891,23450.00%
VRX171124P000145002017-11-17 3:56PM EST14.500.200.200.24-0.18-47.37%81258143.75%
VRX171124P000150002017-11-17 3:57PM EST15.000.470.450.51-0.26-35.62%20980943.75%
VRX171124P000155002017-11-17 3:31PM EST15.500.890.790.96-0.27-23.28%33557.42%
VRX171124P000165002017-11-17 11:45PM EST16.502.301.721.860.00-4065.63%
VRX171124P000175002017-11-13 12:40PM EST17.502.722.742.870.00-61292.97%
VRX171124P000180002017-11-09 11:01AM EST18.002.781.034.400.00-131288.28%