At close: December 16 at 4:00:00 PM EST
After hours: December 16 at 6:54:33 PM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNY241220C00030000 | 7/5/2024 2:59 PM | 30 | 20.00 | 21.60 | 25.70 | 0.00 | 0.00% | 1 | 1 | 955.86% |
| SNY241220C00040000 | 9/12/2024 7:41 PM | 40 | 17.32 | 13.30 | 17.50 | 0.00 | 0.00% | 5 | 0 | 698.24% |
| SNY241220C00042500 | 7/19/2024 2:13 PM | 42.5 | 9.40 | 11.60 | 14.60 | 0.00 | 0.00% | 13 | 13 | 624.80% |
| SNY241220C00045000 | 12/16/2024 6:01 PM | 45 | 1.55 | 0.85 | 1.50 | -3.55 | -69.61% | 19 | 10 | 52.25% |
| SNY241220C00047500 | 12/16/2024 7:48 PM | 47.5 | 0.09 | 0.05 | 0.10 | -0.12 | -57.14% | 280 | 386 | 29.88% |
| SNY241220C00050000 | 12/13/2024 6:19 PM | 50 | 0.03 | 0.00 | 0.15 | 0.00 | 0.00% | 25 | 1,235 | 53.91% |
| SNY241220C00052500 | 12/16/2024 4:40 PM | 52.5 | 0.09 | 0.00 | 0.15 | 0.01 | 12.50% | 6 | 2,189 | 76.56% |
| SNY241220C00055000 | 12/12/2024 3:39 PM | 55 | 0.05 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 189 | 131.06% |
| SNY241220C00057500 | 11/27/2024 3:47 PM | 57.5 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 681 | 126.95% |
| SNY241220C00060000 | 11/21/2024 2:30 PM | 60 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 48 | 541 | 150.39% |
| SNY241220C00062500 | 12/13/2024 3:38 PM | 62.5 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1,026 | 186.13% |
| SNY241220C00065000 | 12/13/2024 6:14 PM | 65 | 0.50 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 291 | 203.91% |
| SNY241220C00067500 | 9/5/2024 2:09 PM | 67.5 | 0.75 | 0.15 | 0.25 | 0.00 | 0.00% | - | 16 | 210.94% |
| SNY241220C00070000 | 11/12/2024 7:08 PM | 70 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 6 | 236.33% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNY241220P00027500 | 6/27/2024 6:14 PM | 27.5 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 8 | 243.75% |
| SNY241220P00037500 | 6/14/2024 2:16 PM | 37.5 | 0.61 | 0.05 | 2.35 | 0.00 | 0.00% | 4 | 31 | 236.91% |
| SNY241220P00040000 | 11/14/2024 8:40 PM | 40 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 28 | 65.63% |
| SNY241220P00042500 | 12/9/2024 3:25 PM | 42.5 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 9 | 56 | 53.91% |
| SNY241220P00045000 | 12/16/2024 6:40 PM | 45 | 0.20 | 0.00 | 0.45 | 0.10 | 100.00% | 187 | 817 | 43.16% |
| SNY241220P00047500 | 12/16/2024 5:11 PM | 47.5 | 1.04 | 1.30 | 2.90 | -0.01 | -0.95% | 1 | 1,641 | 57.23% |
| SNY241220P00050000 | 12/16/2024 5:28 PM | 50 | 3.88 | 3.70 | 4.40 | 0.58 | 17.58% | 4 | 539 | 77.54% |
| SNY241220P00052500 | 12/3/2024 7:56 PM | 52.5 | 4.45 | 4.90 | 8.40 | 0.00 | 0.00% | 4 | 0 | 67.97% |
| SNY241220P00055000 | 12/3/2024 7:22 PM | 55 | 6.84 | 8.70 | 9.40 | 0.00 | 0.00% | 1 | 1 | 129.88% |
| SNY241220P00057500 | 10/4/2024 5:58 PM | 57.5 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| SNY241220P00060000 | 9/5/2024 2:08 PM | 60 | 3.50 | 5.10 | 5.40 | 0.00 | 0.00% | - | 5 | 0.00% |
| SNY241220P00062500 | 10/24/2024 7:45 PM | 62.5 | 10.32 | 12.20 | 16.30 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| SNY241220P00065000 | 10/24/2024 7:45 PM | 65 | 12.80 | 14.40 | 19.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
Related Tickers
NVS Novartis AG
97.77
-0.60%
GSK GSK plc
33.58
-1.09%
AZN AstraZeneca PLC
66.23
-0.53%
RHHBY Roche Holding AG
35.55
+0.54%
BIIB Biogen Inc.
150.49
+0.31%
MRK Merck & Co., Inc.
100.06
-1.12%
BMY Bristol-Myers Squibb Company
55.87
+0.16%
GILD Gilead Sciences, Inc.
92.05
+0.21%
AMGN Amgen Inc.
266.50
-1.52%
OGN Organon & Co.
14.58
-4.71%