Advertisement
U.S. markets open in 7 hours 57 minutes
S&P Futures
6,007.00 +0.50 (+0.01%) Dow Futures
44,834.00 +8.00 (+0.02%) Nasdaq Futures
20,897.00 +16.75 (+0.08%) Russell 2000 Futures
2,440.70 -10.30 (-0.42%) Crude Oil
69.24 +0.30 (+0.44%) Gold
2,623.30 +4.80 (+0.18%)
At close: 04:00PM EST
After hours:
Advertisement
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNY241220C00030000 | 2024-07-05 9:59AM EST | 30.00 | 20.00 | 21.60 | 25.70 | 0.00 | - | 1 | 1 | 316.99% |
| SNY241220C00040000 | 2024-09-12 2:41PM EST | 40.00 | 17.32 | 13.30 | 17.50 | 0.00 | - | 5 | 0 | 236.67% |
| SNY241220C00042500 | 2024-07-19 9:13AM EST | 42.50 | 9.40 | 11.60 | 14.60 | 0.00 | - | 13 | 13 | 211.72% |
| SNY241220C00045000 | 2024-11-14 3:30PM EST | 45.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNY241220C00047500 | 2024-11-25 10:03AM EST | 47.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| SNY241220C00050000 | 2024-11-25 3:08PM EST | 50.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| SNY241220C00052500 | 2024-11-25 3:32PM EST | 52.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SNY241220C00055000 | 2024-11-25 1:14PM EST | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| SNY241220C00057500 | 2024-11-25 1:42PM EST | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SNY241220C00060000 | 2024-11-21 9:30AM EST | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| SNY241220C00062500 | 2024-10-31 8:53AM EST | 62.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SNY241220C00065000 | 2024-10-21 8:32AM EST | 65.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 295 | 90.72% |
| SNY241220C00067500 | 2024-09-05 9:09AM EST | 67.50 | 0.75 | 0.15 | 0.25 | 0.00 | - | - | 16 | 74.71% |
| SNY241220C00070000 | 2024-11-12 2:08PM EST | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNY241220P00027500 | 2024-06-27 1:14PM EST | 27.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 8 | 105.47% |
| SNY241220P00037500 | 2024-06-14 9:16AM EST | 37.50 | 0.61 | 0.05 | 2.35 | 0.00 | - | 4 | 31 | 107.91% |
| SNY241220P00040000 | 2024-11-14 3:40PM EST | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SNY241220P00042500 | 2024-11-22 3:04PM EST | 42.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNY241220P00045000 | 2024-11-22 11:01AM EST | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 6.25% |
| SNY241220P00047500 | 2024-11-25 3:55PM EST | 47.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 1.56% |
| SNY241220P00050000 | 2024-11-25 3:58PM EST | 50.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNY241220P00052500 | 2024-11-14 3:30PM EST | 52.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| SNY241220P00055000 | 2024-11-15 9:33AM EST | 55.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNY241220P00057500 | 2024-10-04 12:58PM EST | 57.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNY241220P00060000 | 2024-09-05 9:08AM EST | 60.00 | 3.50 | 5.10 | 5.40 | 0.00 | - | - | 5 | 0.00% |
| SNY241220P00062500 | 2024-10-24 2:45PM EST | 62.50 | 10.32 | 12.20 | 16.30 | 0.00 | - | 20 | 0 | 53.52% |
| SNY241220P00065000 | 2024-10-24 2:45PM EST | 65.00 | 12.80 | 14.40 | 19.00 | 0.00 | - | 20 | 0 | 53.91% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.