XON - Intrexon Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XON200221C000030002020-01-13 10:10AM EST3.003.302.002.650.00--3272.66%
XON200221C000040002020-01-23 3:05PM EST4.002.000.751.700.00-25117185.16%
XON200221C000050002020-01-28 3:30PM EST5.000.550.500.600.00-871,04367.19%
XON200221C000060002020-01-28 3:40PM EST6.000.150.150.20-0.05-25.00%4933,51373.83%
XON200221C000070002020-01-28 3:01PM EST7.000.050.050.050.00-601,63578.13%
XON200221C000080002020-01-24 3:31PM EST8.000.050.050.150.00-1271,071124.22%
XON200221C000090002020-01-07 1:16PM EST9.000.110.000.300.00--90164.84%
XON200221C000100002020-01-10 10:01AM EST10.000.100.000.400.00-1030201.17%
XON200221C000120002020-01-13 3:07PM EST12.000.080.000.400.00-89236.72%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XON200221P000040002019-12-30 11:00AM EST4.000.120.000.100.00--1188.28%
XON200221P000050002020-01-28 2:55PM EST5.000.250.200.25-0.04-13.79%171,04070.31%
XON200221P000060002020-01-28 3:54PM EST6.000.820.600.90+0.02+2.50%1595354.69%
XON200221P000070002020-01-22 9:44AM EST7.001.381.302.100.00-8674.22%
XON200221P000080002019-12-24 12:07PM EST8.001.741.852.350.00--200.00%
XON200221P000120002020-01-16 11:27AM EST12.005.406.307.400.00-11233.59%