XON - Intrexon Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XON171215C000090002017-11-17 11:58PM EST9.004.803.404.600.00-200210138.48%
XON171215C000100002017-11-22 3:27PM EST10.003.613.203.70+0.68+23.21%156185.16%
XON171215C000110002017-11-21 2:46PM EST11.001.652.153.100.00-215986.52%
XON171215C000120002017-11-22 3:24PM EST12.001.751.451.90+0.69+65.09%5048765.04%
XON171215C000130002017-11-22 2:45PM EST13.001.000.901.15+0.50+100.00%11738062.70%
XON171215C000140002017-11-22 3:36PM EST14.000.600.450.70+0.34+130.77%36647161.91%
XON171215C000150002017-11-22 3:39PM EST15.000.350.200.45+0.20+133.33%27730864.26%
XON171215C000160002017-11-22 3:26PM EST16.000.190.100.20+0.09+90.00%637862.50%
XON171215C000170002017-11-22 3:47PM EST17.000.100.050.150.00-10637768.36%
XON171215C000180002017-11-22 2:03PM EST18.000.060.000.10-0.04-40.00%889168.75%
XON171215C000190002017-11-17 12:06PM EST19.000.050.000.10-0.10-66.67%313778.13%
XON171215C000200002017-11-10 2:57PM EST20.000.010.000.05-0.19-95.00%6521577.34%
XON171215C000210002017-10-27 10:44PM EST21.000.550.200.350.00-2727137.70%
XON171215C000220002017-11-09 3:49PM EST22.000.100.000.100.00-125125103.13%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XON171215P000100002017-11-22 11:27AM EST10.000.050.000.10-0.05-50.00%22270.70%
XON171215P000110002017-11-21 1:50PM EST11.000.250.050.150.00-567661.33%
XON171215P000120002017-11-22 1:46PM EST12.000.250.200.40-0.34-57.63%8052661.72%
XON171215P000130002017-11-22 2:05PM EST13.000.600.550.80-0.55-47.83%1815561.91%
XON171215P000140002017-11-13 12:38PM EST14.002.001.551.850.00-312496.39%
XON171215P000150002017-11-13 11:13AM EST15.003.302.302.700.00-1176105.86%
XON171215P000160002017-11-20 10:47AM EST16.003.292.503.100.00-17061.33%
XON171215P000170002017-11-16 12:08PM EST17.003.603.704.900.00-212126.56%
XON171215P000180002017-10-27 10:44PM EST18.002.301.902.200.00-10100.00%
XON171215P000260002017-11-17 11:58PM EST26.0013.1012.1015.500.00-40272.85%