ZYNE - Zynerba Pharmaceuticals, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforFebruary 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZYNE200221C00002500 | 2020-01-21 3:14PM EST | 2.50 | 3.20 | 2.75 | 3.40 | 0.00 | - | 5 | 6 | 268.75% |
| ZYNE200221C00005000 | 2020-01-23 3:58PM EST | 5.00 | 0.80 | 0.70 | 1.05 | 0.00 | - | 5 | 104 | 119.14% |
| ZYNE200221C00007500 | 2020-01-24 9:33AM EST | 7.50 | 0.10 | 0.10 | 0.15 | -0.02 | -16.67% | 2 | 1,067 | 109.38% |
| ZYNE200221C00010000 | 2020-01-22 10:53AM EST | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 476 | 135.16% |
| ZYNE200221C00012500 | 2020-01-17 12:02PM EST | 12.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,648 | 170.31% |
| ZYNE200221C00015000 | 2019-11-15 3:00PM EST | 15.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 209 | 211.72% |
| ZYNE200221C00017500 | 2019-10-11 8:30AM EST | 17.50 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 267.97% |
| ZYNE200221C00020000 | 2020-01-21 2:22PM EST | 20.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 3 | 75 | 288.28% |
| ZYNE200221C00022500 | 2019-08-30 10:54AM EST | 22.50 | 0.35 | 0.00 | 0.25 | 0.00 | - | 5 | 11 | 295.31% |
| ZYNE200221C00025000 | 2019-09-06 8:31AM EST | 25.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 1 | 24 | 298.44% |
PutsforFebruary 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZYNE200221P00005000 | 2020-01-23 12:49PM EST | 5.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 18 | 831 | 78.13% |
| ZYNE200221P00007500 | 2020-01-21 3:09PM EST | 7.50 | 2.05 | 1.90 | 2.70 | 0.00 | - | 5 | 987 | 123.44% |
| ZYNE200221P00010000 | 2020-01-16 10:39AM EST | 10.00 | 3.90 | 2.40 | 6.40 | 0.00 | - | 1 | 310 | 481.25% |
| ZYNE200221P00012500 | 2020-01-22 10:55AM EST | 12.50 | 6.80 | 6.60 | 9.20 | 0.00 | - | 3 | 14 | 355.47% |
| ZYNE200221P00015000 | 2019-10-21 9:44AM EST | 15.00 | 7.24 | 8.40 | 9.20 | 0.00 | - | 2 | 6 | 0.00% |
| ZYNE200221P00017500 | 2019-08-21 8:56AM EST | 17.50 | 6.80 | 9.10 | 9.90 | 0.00 | - | 5 | 5 | 0.00% |
| ZYNE200221P00020000 | 2019-08-21 8:56AM EST | 20.00 | 9.00 | 11.70 | 12.20 | 0.00 | - | 7 | 105 | 0.00% |
| ZYNE200221P00022500 | 2019-07-26 9:16AM EST | 22.50 | 12.80 | 11.90 | 12.60 | 0.00 | - | 1 | 30 | 0.00% |
| ZYNE200221P00025000 | 2019-12-31 12:10PM EST | 25.00 | 19.70 | 17.10 | 21.70 | 0.00 | - | 1 | 0 | 710.94% |