ZGNX - Zogenix, Inc.

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZGNX180316C000300002018-02-09 1:51PM EST30.006.5011.1012.200.00-0594.24%
ZGNX180316C000360002018-02-09 9:05AM EST36.005.101.755.900.00-33433460.21%
ZGNX180316C000370002018-02-09 9:05AM EST37.004.001.355.500.00-9970.95%
ZGNX180316C000380002018-02-15 1:12PM EST38.005.204.205.100.00-2965.92%
ZGNX180316C000390002018-02-15 12:48PM EST39.003.713.904.400.00-151868.99%
ZGNX180316C000400002018-02-16 2:59PM EST40.003.503.303.70-0.10-2.78%6210566.85%
ZGNX180316C000410002018-02-16 1:31PM EST41.002.952.453.40-0.05-1.67%121965.23%
ZGNX180316C000420002018-02-16 11:51PM EST42.002.452.003.300.00-4069.34%
ZGNX180316C000440002018-02-16 3:59PM EST44.001.621.351.90-1.38-46.00%28073162.70%
ZGNX180316C000450002018-02-16 11:51PM EST45.001.441.001.850.00-125065.09%
ZGNX180316C000500002018-02-16 2:43PM EST50.000.600.550.65-0.05-7.69%7735168.95%
PutsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZGNX180316P000300002018-02-16 1:28PM EST30.000.400.000.35-0.10-20.00%660077.34%
ZGNX180316P000310002018-02-13 2:37PM EST31.000.750.100.600.00-21483.59%
ZGNX180316P000340002018-02-16 10:51AM EST34.001.160.051.00-0.39-25.16%171070.51%
ZGNX180316P000350002018-02-15 11:34AM EST35.001.570.201.200.00-4569.92%
ZGNX180316P000360002018-02-12 2:53PM EST36.002.220.801.250.00-21172.95%
ZGNX180316P000370002018-02-15 3:28PM EST37.001.450.701.600.00-71068.02%
ZGNX180316P000380002018-01-26 11:58PM EST38.003.303.103.700.00-30117.82%
ZGNX180316P000390002018-02-16 1:32PM EST39.001.831.502.15+0.03+1.67%1667.14%
ZGNX180316P000410002018-02-16 11:51PM EST41.002.361.852.850.00-6057.67%
ZGNX180316P000420002018-02-16 11:51PM EST42.002.842.303.500.00-14057.76%