Advertisement
Advertisement
U.S. Markets open in 2 hrs 21 mins
Advertisement
Advertisement
Advertisement
Advertisement

Zogenix, Inc. (ZGNX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
15.64-0.29 (-1.82%)
At close: 04:00PM EST
25.70 +10.06 (+64.32%)
Pre-Market: 07:08AM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZGNX220121C000030002021-11-10 6:46AM EST3.0017.569.9010.900.00-1050.00%
ZGNX220121C000060002021-12-01 2:05PM EST6.006.4310.0012.000.00--01,369.53%
ZGNX220121C000070002021-12-01 2:05PM EST7.005.489.0010.900.00--01,164.06%
ZGNX220121C000080002021-11-10 6:46AM EST8.0010.904.906.100.00-140.00%
ZGNX220121C000090002021-11-26 12:05PM EST9.002.706.208.700.00-88713.28%
ZGNX220121C000100002021-12-14 10:57AM EST10.003.026.007.300.00-215675.00%
ZGNX220121C000110002021-12-15 12:05PM EST11.002.005.006.200.00-114564.06%
ZGNX220121C000120002022-01-05 11:31AM EST12.004.603.204.90+0.10+2.22%2036326.95%
ZGNX220121C000130002021-12-31 3:29PM EST13.003.422.054.200.00-17318278.52%
ZGNX220121C000140002022-01-04 10:48AM EST14.003.202.003.100.00-330299.22%
ZGNX220121C000150002022-01-03 3:22PM EST15.002.550.352.150.00-34359161.33%
ZGNX220121C000160002022-01-04 10:48AM EST16.001.500.751.600.00-3472235.94%
ZGNX220121C000170002022-01-05 2:43PM EST17.000.600.350.60-0.80-57.14%1106171.88%
ZGNX220121C000180002022-01-05 11:10AM EST18.000.350.150.35-0.05-12.50%1810,168169.14%
ZGNX220121C000190002022-01-04 10:47AM EST19.000.350.000.250.00-150220167.97%
ZGNX220121C000200002021-12-28 12:09PM EST20.000.160.000.200.00-7101187.50%
ZGNX220121C000220002021-10-29 2:47PM EST22.000.400.000.650.00-130323.05%
ZGNX220121C000230002021-12-13 10:28AM EST23.000.050.000.050.00-1192206.25%
ZGNX220121C000240002021-12-13 10:28AM EST24.000.050.000.300.00-11310.16%
ZGNX220121C000250002021-11-05 2:45PM EST25.000.230.000.100.00-43,089268.75%
ZGNX220121C000260002021-11-10 6:46AM EST26.001.000.100.350.00--10385.16%
ZGNX220121C000270002021-11-10 6:46AM EST27.000.950.050.350.00--47394.53%
ZGNX220121C000280002021-12-16 9:30AM EST28.000.030.000.150.00-287342.19%
ZGNX220121C000300002021-12-17 12:25PM EST30.000.100.000.050.00-14,672318.75%
ZGNX220121C000330002021-11-10 6:46AM EST33.000.450.000.750.00-15567.97%
ZGNX220121C000350002021-10-18 8:30AM EST35.000.050.001.000.00-442641.41%
ZGNX220121C000380002021-12-20 11:08AM EST38.000.050.000.300.00-11532.81%
ZGNX220121C000400002021-11-10 6:46AM EST40.002.690.000.300.00-1099556.25%
ZGNX220121C000420002021-11-10 6:46AM EST42.000.050.050.300.00-57593.75%
ZGNX220121C000450002021-11-10 6:46AM EST45.000.050.050.300.00-220624.22%
ZGNX220121C000470002021-12-01 10:24AM EST47.000.080.000.450.00-16672.66%
ZGNX220121C000500002021-11-10 6:46AM EST50.001.050.300.300.00-1018738.28%
ZGNX220121C000550002021-11-10 6:46AM EST55.001.050.200.300.00-626755.47%
ZGNX220121C000600002021-12-01 9:30AM EST60.000.050.000.000.00-35352150.00%
ZGNX220121C000650002021-11-10 6:46AM EST65.000.500.000.300.00-19760.94%
ZGNX220121C000700002021-11-10 6:46AM EST70.000.500.000.300.00-30790.63%
ZGNX220121C000750002021-11-10 6:46AM EST75.000.180.000.300.00-488818.75%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZGNX220121P000030002021-11-10 6:46AM EST3.000.040.000.050.00-28115837.50%
ZGNX220121P000050002021-11-10 6:46AM EST5.000.170.050.350.00-1247851.56%
ZGNX220121P000100002021-12-09 1:32PM EST10.000.160.000.000.00-113550.00%
ZGNX220121P000110002021-12-23 3:21PM EST11.000.050.000.750.00-23385.94%
ZGNX220121P000120002021-12-21 3:41PM EST12.000.150.000.000.00-2550.00%
ZGNX220121P000130002021-12-22 12:05PM EST13.000.130.000.350.00-23,119189.06%
ZGNX220121P000140002021-12-23 2:50PM EST14.000.250.050.200.00-243118.75%
ZGNX220121P000150002022-01-05 11:54AM EST15.000.200.250.500.00-11,457116.41%
ZGNX220121P000160002022-01-04 9:58AM EST16.000.350.600.800.00-1396,27987.50%
ZGNX220121P000170002022-01-04 1:45PM EST17.000.901.201.750.00-818692.58%
ZGNX220121P000180002021-12-22 1:03PM EST18.002.261.852.250.00-1260.00%
ZGNX220121P000200002021-12-23 3:48PM EST20.003.913.004.100.00-3260.00%
ZGNX220121P000210002021-11-10 6:46AM EST21.006.007.109.100.00-177770.31%
ZGNX220121P000230002021-11-10 6:46AM EST23.006.019.4011.200.00-25878.13%
ZGNX220121P000250002021-12-03 10:15AM EST25.0013.007.809.700.00-1034403.91%
ZGNX220121P000300002021-12-01 12:27PM EST30.0017.5012.2014.500.00-7441,631417.19%
ZGNX220121P000330002021-11-10 6:46AM EST33.0015.6019.4020.700.00-231,084.77%
ZGNX220121P000350002020-11-05 2:09PM EST35.0014.7012.5016.700.00---0.00%
ZGNX220121P000400002021-12-20 12:57PM EST40.0026.3822.5025.000.00-30754.69%
ZGNX220121P000420002021-11-10 6:46AM EST42.009.0027.8029.900.00-101,194.14%
ZGNX220121P000450002021-11-10 6:46AM EST45.0022.8031.1032.300.00-221,205.08%
ZGNX220121P000550002021-11-10 6:46AM EST55.0035.0741.0042.700.00--11,344.53%
ZGNX220121P000600002021-11-10 6:46AM EST60.0037.5046.6047.800.00---1,457.42%
ZGNX220121P000650002021-11-10 6:46AM EST65.0039.5551.6052.700.00--21,489.84%
ZGNX220121P000750002021-11-10 6:46AM EST75.0039.4061.3062.400.00-111,503.91%
Advertisement
Advertisement