ZGNX - Zogenix, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZGNX190920C000440002019-08-12 12:00AM EDT44.004.300.000.000.00--00.00%
ZGNX190920C000460002019-07-08 3:14PM EDT46.004.384.404.900.00--133.01%
ZGNX190920C000470002019-08-19 12:02AM EDT47.004.250.000.000.00--00.00%
ZGNX190920C000480002019-07-12 3:02PM EDT48.003.002.753.300.00-10031.20%
ZGNX190920C000490002019-08-19 12:02AM EDT49.001.940.000.000.00--00.00%
ZGNX190920C000500002019-08-20 10:29AM EDT50.002.600.000.000.00-200.00%
ZGNX190920C000525002019-08-20 1:29PM EDT52.501.200.000.000.00-103.13%
ZGNX190920C000550002019-08-19 2:18PM EDT55.000.580.000.000.00-506.25%
ZGNX190920C000575002019-08-16 1:27PM EDT57.500.260.000.000.00-5012.50%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZGNX190920P000420002019-08-20 10:31AM EDT42.000.250.000.000.00-290012.50%
ZGNX190920P000430002019-07-25 2:59PM EDT43.001.200.000.000.00--012.50%
ZGNX190920P000460002019-08-20 12:34PM EDT46.000.600.000.000.00-6006.25%
ZGNX190920P000480002019-08-20 12:22PM EDT48.001.000.000.000.00-6006.25%
ZGNX190920P000490002019-08-05 3:02PM EDT49.004.150.000.000.00-2003.13%
ZGNX190920P000500002019-07-22 12:13AM EDT50.003.900.000.000.00--00.78%
ZGNX190920P000525002019-08-05 3:02PM EDT52.506.970.000.000.00--00.00%
ZGNX190920P000550002019-08-05 3:11PM EDT55.009.130.000.000.00--00.00%