ALXN - Alexion Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALXN171020C001000002017-09-01 11:47PM EDT100.0039.2239.8042.300.00-1010250.98%
ALXN171020C001200002017-10-17 10:43AM EDT120.0022.1019.7021.400.00-561108.69%
ALXN171020C001250002017-09-25 10:07AM EDT125.0019.2014.7017.100.00-37103.52%
ALXN171020C001300002017-10-13 9:32AM EDT130.0012.909.9011.800.00-22474.95%
ALXN171020C001340002017-10-09 10:29AM EDT134.006.966.108.100.00-1160.60%
ALXN171020C001350002017-10-17 10:36AM EDT135.007.204.806.300.00-512659.77%
ALXN171020C001360002017-10-17 12:26PM EDT136.008.004.105.700.00-3562.74%
ALXN171020C001370002017-10-18 9:47AM EDT137.007.603.304.20+1.05+16.03%1541444.14%
ALXN171020C001380002017-10-17 12:46PM EDT138.006.802.453.500.00-227043.75%
ALXN171020C001390002017-10-18 3:19PM EDT139.002.501.902.95-3.44-57.91%5047045.07%
ALXN171020C001400002017-10-18 3:39PM EDT140.002.001.252.10-2.43-54.85%5379139.01%
ALXN171020C001410002017-10-18 3:58PM EDT141.001.220.901.85-2.08-63.03%7994343.46%
ALXN171020C001420002017-10-18 1:45PM EDT142.000.600.451.30-2.85-82.61%714440.38%
ALXN171020C001430002017-10-18 3:38PM EDT143.000.800.300.75-1.05-56.76%19716435.21%
ALXN171020C001440002017-10-18 3:38PM EDT144.000.550.150.80-0.80-59.26%130542.48%
ALXN171020C001450002017-10-18 3:38PM EDT145.000.300.200.70-0.70-70.00%5646245.61%
ALXN171020C001460002017-10-18 10:18AM EDT146.000.290.150.70-0.36-55.38%18650.98%
ALXN171020C001470002017-10-18 1:32PM EDT147.000.180.100.35-0.22-55.00%120044.58%
ALXN171020C001480002017-10-17 1:37PM EDT148.000.320.000.400.00-79150.98%
ALXN171020C001490002017-10-17 12:37PM EDT149.000.300.000.300.00-10551.07%
ALXN171020C001500002017-10-18 12:27PM EDT150.000.050.050.25-0.30-85.71%333852.73%
ALXN171020C001525002017-10-16 12:12PM EDT152.500.050.000.30-0.60-92.31%31355.76%
ALXN171020C001550002017-10-13 3:35PM EDT155.000.160.000.30+0.06+60.00%213864.26%
ALXN171020C001575002017-09-22 11:51PM EDT157.500.500.300.750.00-1294.92%
ALXN171020C001600002017-10-05 1:02PM EDT160.000.130.000.500.00-34388.28%
ALXN171020C001650002017-09-18 10:15AM EDT165.000.450.050.300.00-51497.66%
ALXN171020C001675002017-09-22 11:51PM EDT167.500.100.100.250.00-13104.88%
ALXN171020C001800002017-09-08 11:56PM EDT180.000.100.050.150.00-100127.34%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALXN171020P001050002017-08-25 11:47PM EDT105.000.550.100.300.00-1010167.58%
ALXN171020P001100002017-09-05 3:54PM EDT110.000.150.050.250.00-2645137.50%
ALXN171020P001150002017-08-29 12:46PM EDT115.000.500.150.500.00-2032133.59%
ALXN171020P001200002017-10-11 9:43AM EDT120.000.050.000.300.00-39294.34%
ALXN171020P001250002017-10-17 10:12AM EDT125.000.180.000.250.00-322870.90%
ALXN171020P001280002017-10-13 11:54PM EDT128.000.100.050.500.00-10069.34%
ALXN171020P001300002017-10-18 1:49PM EDT130.000.050.000.150.00-512052.34%
ALXN171020P001310002017-10-13 11:54PM EDT131.000.300.100.550.00-2257.91%
ALXN171020P001320002017-10-13 12:42PM EDT132.000.260.100.60-0.04-13.33%412454.20%
ALXN171020P001330002017-10-12 9:32AM EDT133.000.350.150.550.00-121156.64%
ALXN171020P001340002017-10-18 10:28AM EDT134.000.200.150.35-0.30-60.00%3844.14%
ALXN171020P001350002017-10-17 3:18PM EDT135.000.100.150.500.00-1647444.04%
ALXN171020P001360002017-10-16 2:44PM EDT136.000.370.150.75-0.18-32.73%13245.36%
ALXN171020P001370002017-10-18 3:16PM EDT137.000.500.251.05+0.35+233.33%30513846.24%
ALXN171020P001380002017-10-18 10:21AM EDT138.000.500.451.25+0.20+66.67%13943.53%
ALXN171020P001390002017-10-18 2:52PM EDT139.000.840.701.40+0.29+52.73%227938.77%
ALXN171020P001400002017-10-18 2:12PM EDT140.001.251.102.10+0.50+66.67%4170043.75%
ALXN171020P001410002017-10-18 3:52PM EDT141.002.051.602.65+1.50+272.73%356444.24%
ALXN171020P001420002017-10-18 2:52PM EDT142.002.332.253.30+1.70+269.84%66145.36%
ALXN171020P001430002017-10-18 9:36AM EDT143.001.202.953.80-0.21-14.89%55141.85%
ALXN171020P001440002017-10-18 11:18AM EDT144.003.633.604.70+1.88+107.43%14945.90%
ALXN171020P001450002017-10-18 12:03PM EDT145.005.114.605.60+2.80+121.21%39149.27%
ALXN171020P001460002017-10-17 12:49PM EDT146.002.335.507.000.00-2365.04%
ALXN171020P001470002017-10-06 11:49PM EDT147.005.055.208.400.00-2180.47%
ALXN171020P001490002017-09-22 11:51PM EDT149.008.507.9010.400.00-1054.93%
ALXN171020P001500002017-10-18 3:51PM EDT150.009.809.2010.40+2.90+42.03%243968.56%
ALXN171020P001550002017-10-06 3:47PM EDT155.0013.7514.3016.200.00-11083.74%