U.S. Markets closed

Intrexon Corporation (XON)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.30-0.32 (-1.82%)
At close: 4:02PM EDT
People also watch
ZIOPJUNOKITEBLUEHALO
In The Money
Show:ListStraddle
CallsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XON170915C000140002017-08-18 1:10PM EDT14.003.603.303.70-0.60-14.29%2970.31%
XON170915C000150002017-08-18 3:25PM EDT15.002.752.452.80-0.25-8.33%1042664.06%
XON170915C000170002017-08-18 9:48AM EDT17.001.321.051.35-0.96-42.11%602056.15%
XON170915C000180002017-08-18 10:11AM EDT18.000.800.600.85-0.13-13.98%16030054.20%
XON170915C000190002017-08-18 2:49PM EDT19.000.400.300.50-0.30-42.86%3516852.64%
XON170915C000200002017-08-18 3:34PM EDT20.000.200.100.20-0.15-42.86%3153951.37%
XON170915C000210002017-08-18 10:18AM EDT21.000.150.050.20-0.08-34.78%25635654.30%
XON170915C000220002017-08-18 11:30AM EDT22.000.090.000.15-0.06-40.00%5036756.25%
XON170915C000230002017-08-18 11:57AM EDT23.000.150.000.10-0.24-61.54%118359.38%
XON170915C000240002017-08-11 3:50PM EDT24.000.200.100.25-0.40-66.67%5053586.13%
XON170915C000250002017-08-14 3:39PM EDT25.000.020.000.100.00-210372.66%
XON170915C000260002017-08-17 11:22AM EDT26.000.050.000.050.00-27470.31%
XON170915C000280002017-08-04 3:40PM EDT28.000.150.100.20-0.30-66.67%101110.16%
XON170915C000290002017-07-28 11:57PM EDT29.000.500.000.450.00-33126.76%
PutsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XON170915P000140002017-08-18 11:58PM EDT14.000.220.200.250.00-200072.85%
XON170915P000150002017-08-18 3:55PM EDT15.000.350.250.40+0.15+75.00%41016064.06%
XON170915P000160002017-08-18 1:25PM EDT16.000.600.400.65+0.16+36.36%730058.20%
XON170915P000170002017-08-18 3:36PM EDT17.000.820.751.00+0.07+9.33%477654.79%
XON170915P000180002017-08-18 3:07PM EDT18.001.331.251.60+0.21+18.75%4018454.30%
XON170915P000190002017-08-18 12:36PM EDT19.002.001.952.25+0.30+17.65%103752.73%
XON170915P000200002017-08-18 3:22PM EDT20.002.832.703.10+0.83+41.50%530051.37%
XON170915P000210002017-08-15 2:13PM EDT21.002.673.604.000.00-10011551.37%
XON170915P000220002017-08-18 2:24PM EDT22.004.694.504.90+0.69+17.25%102671.88%
XON170915P000230002017-08-18 1:44PM EDT23.005.595.505.90+3.09+123.60%8680.86%
XON170915P000260002017-08-18 11:58PM EDT26.008.358.509.000.00-10078.91%
XON170915P000290002017-08-10 1:42PM EDT29.0010.009.009.700.00-140.00%