ZGNX - Zogenix, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZGNX180720C000180002017-12-16 12:49AM EDT18.0020.2719.5022.600.00-110.00%
ZGNX180720C000190002017-11-29 5:29PM EDT19.0020.6019.9021.800.00-1400.00%
ZGNX180720C000200002018-05-31 11:26AM EDT20.0022.8221.5023.600.00-160.00%
ZGNX180720C000280002018-06-01 11:54PM EDT28.0016.8514.4016.200.00-990.00%
ZGNX180720C000290002018-06-01 11:54PM EDT29.0014.9913.9015.400.00-10100.00%
ZGNX180720C000300002018-06-11 1:31PM EDT30.0014.2016.3017.600.00-11215119.92%
ZGNX180720C000320002018-06-01 11:54PM EDT32.0012.6511.6012.900.00-550.00%
ZGNX180720C000330002018-04-26 1:50PM EDT33.0010.3010.4011.000.00-110.00%
ZGNX180720C000340002018-06-14 11:02AM EDT34.0013.0012.7014.800.00-11119.73%
ZGNX180720C000350002018-06-05 12:47PM EDT35.0010.259.9011.300.00-521552.54%
ZGNX180720C000360002018-05-15 12:27PM EDT36.007.428.109.300.00-10250.00%
ZGNX180720C000370002018-04-27 12:59PM EDT37.008.038.108.700.00-24120.00%
ZGNX180720C000380002018-05-31 9:30AM EDT38.008.757.708.500.00-91250.59%
ZGNX180720C000390002018-06-13 10:46AM EDT39.0010.609.5010.90+2.60+32.50%193116.65%
ZGNX180720C000400002018-06-15 3:55PM EDT40.009.209.0010.40-0.10-1.08%981,763118.95%
ZGNX180720C000410002018-05-30 10:16AM EDT41.007.015.806.600.00-221555.27%
ZGNX180720C000420002018-06-13 3:11PM EDT42.008.417.908.90+2.11+33.49%524115.41%
ZGNX180720C000430002018-06-14 3:23PM EDT43.007.727.408.600.00-2330117.87%
ZGNX180720C000440002018-06-15 3:48PM EDT44.007.406.108.40-0.10-1.33%1359113.09%
ZGNX180720C000450002018-06-18 9:43AM EDT45.006.105.607.50-0.62-9.23%91,680108.91%
ZGNX180720C000460002018-06-15 3:44PM EDT46.006.205.507.10-0.20-3.13%46112.65%
ZGNX180720C000470002018-06-18 9:49AM EDT47.005.805.006.30+0.20+3.57%55108.55%
ZGNX180720C000480002018-06-15 2:30PM EDT48.004.904.605.90-0.30-5.77%887108.59%
ZGNX180720C000490002018-06-18 9:42AM EDT49.004.503.605.80+0.40+9.76%402,107105.47%
ZGNX180720C000500002018-06-15 3:59PM EDT50.004.173.704.50-0.08-1.88%143,647101.03%
ZGNX180720C000550002018-06-18 9:51AM EDT55.002.852.052.90+0.35+14.00%111,35497.02%
ZGNX180720C000600002018-06-18 9:30AM EDT60.001.251.001.95+0.37+42.05%112995.36%
ZGNX180720C000650002018-03-07 5:46PM EDT65.002.100.601.500.00-33100.10%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZGNX180720P000180002018-06-14 10:33AM EDT18.000.750.000.750.00-2114195.12%
ZGNX180720P000190002018-06-13 9:30AM EDT19.000.850.100.70+0.31+57.41%1067187.70%
ZGNX180720P000200002018-06-14 1:46PM EDT20.000.750.501.400.00-538220.12%
ZGNX180720P000210002018-06-07 9:33AM EDT21.000.900.101.250.00-2051190.92%
ZGNX180720P000220002018-06-13 3:57PM EDT22.001.000.101.550.00-7119191.02%
ZGNX180720P000230002018-06-15 3:45PM EDT23.000.890.051.70-0.16-15.24%7110184.38%
ZGNX180720P000240002018-06-13 2:23PM EDT24.001.000.201.50-0.15-13.04%628173.54%
ZGNX180720P000250002018-06-14 1:56PM EDT25.001.350.652.150.00-662,750191.70%
ZGNX180720P000260002018-06-13 3:11PM EDT26.001.500.901.95+0.10+7.14%147183.11%
ZGNX180720P000270002018-06-15 1:18PM EDT27.001.580.502.20-0.02-1.25%5717170.61%
ZGNX180720P000280002018-06-07 9:31AM EDT28.001.800.702.000.00-1071161.72%
ZGNX180720P000290002018-06-12 12:03PM EDT29.001.851.202.300.00-19220168.07%
ZGNX180720P000300002018-06-11 9:31AM EDT30.002.000.852.500.00-202,152156.54%
ZGNX180720P000310002018-06-11 9:31AM EDT31.002.151.103.200.00-201,082163.43%
ZGNX180720P000320002018-06-15 3:45PM EDT32.002.241.453.20-0.36-13.85%16860159.81%
ZGNX180720P000330002018-06-13 3:59PM EDT33.002.602.003.20-0.05-1.89%1151158.79%
ZGNX180720P000340002018-06-12 10:14AM EDT34.002.701.553.300.00-1541145.07%
ZGNX180720P000350002018-06-15 3:51PM EDT35.003.402.354.20+0.10+3.03%2143,242158.50%
ZGNX180720P000360002018-06-13 3:59PM EDT36.003.503.303.60+0.10+2.94%111579153.61%
ZGNX180720P000370002018-06-12 12:10PM EDT37.003.592.254.100.00-34951137.99%
ZGNX180720P000380002018-06-15 3:44PM EDT38.004.103.305.00+0.10+2.50%120560151.32%
ZGNX180720P000390002018-06-12 1:59PM EDT39.004.152.904.800.00-1234135.45%
ZGNX180720P000400002018-06-14 2:43PM EDT40.004.804.504.900.00-4247144.31%
ZGNX180720P000410002018-06-13 7:10PM EDT41.004.924.405.400.00-88138.92%
ZGNX180720P000420002018-06-18 9:34AM EDT42.005.604.205.80-3.10-35.63%31300131.35%
ZGNX180720P000440002018-06-15 2:55PM EDT44.006.125.406.70-7.08-53.64%33132.06%
ZGNX180720P000450002018-06-15 3:44PM EDT45.006.636.107.30+0.06+0.91%51144134.08%
ZGNX180720P000460002018-06-08 4:04PM EDT46.007.806.708.200.00-1010137.50%
ZGNX180720P000470002018-01-20 12:50AM EDT47.0015.4014.3015.900.00-33270.17%