ALXN - Alexion Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 2, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALXN180302C001100002018-02-16 11:47PM EST110.0012.209.5013.000.00-1197.61%
ALXN180302C001120002018-02-12 12:44PM EST112.004.708.5010.800.00-4593.31%
ALXN180302C001130002018-02-22 3:38PM EST113.003.736.006.700.00-205047.02%
ALXN180302C001140002018-02-23 11:50PM EST114.004.505.205.800.00-31044.19%
ALXN180302C001150002018-02-16 2:22PM EST115.006.755.908.10-3.81-36.08%101479.93%
ALXN180302C001160002018-02-23 2:45PM EST116.003.003.704.20+0.50+20.00%3440.99%
ALXN180302C001170002018-02-23 1:03PM EST117.001.803.003.50-0.80-30.77%1339.99%
ALXN180302C001180002018-02-23 11:50PM EST118.002.402.452.800.00-761038.04%
ALXN180302C001190002018-02-23 11:50PM EST119.001.501.902.200.00-4036.72%
ALXN180302C001200002018-02-23 2:57PM EST120.001.241.451.75+0.59+90.77%68536.72%
ALXN180302C001210002018-02-23 3:43PM EST121.001.001.051.40-0.50-33.33%101037.28%
ALXN180302C001220002018-02-23 1:56PM EST122.000.550.301.00-1.20-68.57%62935.74%
ALXN180302C001230002018-02-21 10:01AM EST123.001.600.501.850.00-1656.84%
ALXN180302C001240002018-02-23 3:57PM EST124.000.550.351.20-2.28-80.57%11949.85%
ALXN180302C001250002018-02-16 11:31AM EST125.001.601.351.80-2.20-57.89%1362.18%
ALXN180302C001260002018-02-06 9:25AM EST126.001.670.004.800.00-1182.86%
ALXN180302C001270002018-02-14 12:39PM EST127.000.700.702.150.00-51568.58%
ALXN180302C001280002018-02-16 11:47PM EST128.001.750.751.100.00-1161.62%
ALXN180302C001300002018-02-20 2:34PM EST130.000.400.000.300.00-30750.00%
ALXN180302C001330002018-02-02 11:53PM EST133.001.950.001.000.00-3467.38%
ALXN180302C001350002018-01-12 11:56PM EST135.002.231.603.800.00-11129.69%
ALXN180302C001360002018-02-16 11:47PM EST136.000.350.000.550.00-151566.89%
ALXN180302C001400002018-01-31 1:45PM EST140.000.440.000.350.00-1271.29%
PutsforMarch 2, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALXN180302P000950002018-01-19 11:46PM EST95.000.200.001.000.00-33118.75%
ALXN180302P001050002018-01-19 11:46PM EST105.000.910.052.550.00-22101.17%
ALXN180302P001070002018-02-23 11:50PM EST107.000.100.000.150.00-9050.00%
ALXN180302P001080002018-02-23 11:50PM EST108.000.250.050.200.00-8049.41%
ALXN180302P001090002018-02-16 11:47PM EST109.000.700.000.500.00-5557.91%
ALXN180302P001100002018-02-23 1:18PM EST110.000.350.050.30-0.46-56.79%15746.29%
ALXN180302P001110002018-02-23 11:50PM EST111.000.550.001.850.00-1160.84%
ALXN180302P001120002018-02-23 11:50PM EST112.000.950.002.200.00-1059.91%
ALXN180302P001130002018-02-23 2:24PM EST113.000.750.300.60-0.75-50.00%2742.73%
ALXN180302P001140002018-02-22 12:45PM EST114.001.500.400.750.00-5941.50%
ALXN180302P001150002018-02-22 3:04PM EST115.002.500.600.850.00-45838.48%
ALXN180302P001160002018-02-22 3:49PM EST116.003.100.801.100.00-231337.79%
ALXN180302P001170002018-02-22 12:18PM EST117.002.601.101.400.00-2837.01%
ALXN180302P001180002018-02-23 2:50PM EST118.001.971.451.80-3.83-66.03%5736.87%
ALXN180302P001190002018-02-23 11:50PM EST119.003.601.902.300.00-3337.23%
ALXN180302P001200002018-02-12 12:19PM EST120.007.202.503.800.00-24652.98%
ALXN180302P001230002018-02-23 11:50PM EST123.004.402.856.000.00-2258.30%
ALXN180302P001250002018-02-23 10:08AM EST125.009.634.208.80-1.57-14.02%3583.62%