Sanofi (SNY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNY240621C00037500 | 2023-11-03 12:34PM EDT | 37.50 | 10.00 | 8.70 | 13.00 | 0.00 | - | 1 | 0 | 109.67% |
| SNY240621C00042500 | 2024-05-08 3:59PM EDT | 42.50 | 7.30 | 4.30 | 8.00 | 0.00 | - | 3,830 | 5 | 75.15% |
| SNY240621C00045000 | 2024-05-08 3:13PM EDT | 45.00 | 2.85 | 3.70 | 6.30 | 0.00 | - | 5,120 | 3 | 73.00% |
| SNY240621C00047500 | 2024-05-17 2:42PM EDT | 47.50 | 1.80 | 1.85 | 2.25 | -0.31 | -14.69% | 1 | 20 | 26.91% |
| SNY240621C00050000 | 2024-05-17 2:30PM EDT | 50.00 | 0.70 | 0.75 | 0.85 | -0.10 | -12.50% | 460 | 2,228 | 23.24% |
| SNY240621C00052500 | 2024-05-17 2:42PM EDT | 52.50 | 0.30 | 0.15 | 0.30 | -0.01 | -3.23% | 1,783 | 1,445 | 23.98% |
| SNY240621C00055000 | 2024-05-10 12:06PM EDT | 55.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 1 | 1,415 | 54.61% |
| SNY240621C00057500 | 2024-05-13 12:53PM EDT | 57.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 70 | 351 | 47.56% |
| SNY240621C00060000 | 2024-01-31 11:07AM EDT | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 22 | 12.50% |
| SNY240621C00062500 | 2024-02-06 2:18PM EDT | 62.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | 5 | 4 | 52.93% |
| SNY240621C00070000 | 2023-10-25 2:32PM EDT | 70.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 0 | 76.56% |
| SNY240621C00075000 | 2023-10-25 10:04AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNY240621P00027500 | 2024-01-23 2:53PM EDT | 27.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 80 | 80 | 84.77% |
| SNY240621P00030000 | 2024-01-23 12:44PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 27 | 73.05% |
| SNY240621P00032500 | 2023-11-30 2:40PM EDT | 32.50 | 0.35 | 0.00 | 1.70 | 0.00 | - | 12 | 63 | 113.09% |
| SNY240621P00035000 | 2024-05-07 11:18AM EDT | 35.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 72 | 66.80% |
| SNY240621P00037500 | 2024-04-25 9:35AM EDT | 37.50 | 0.10 | 0.00 | 2.75 | 0.00 | - | 1 | 182 | 97.51% |
| SNY240621P00040000 | 2024-05-08 12:03PM EDT | 40.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 432 | 43.95% |
| SNY240621P00042500 | 2024-05-16 9:30AM EDT | 42.50 | 0.05 | 0.00 | 1.70 | -0.05 | -50.00% | 1 | 412 | 52.88% |
| SNY240621P00045000 | 2024-05-17 3:54PM EDT | 45.00 | 0.25 | 0.15 | 0.30 | +0.10 | +66.67% | 300 | 763 | 25.15% |
| SNY240621P00047500 | 2024-05-17 2:04PM EDT | 47.50 | 0.68 | 0.60 | 0.70 | +0.19 | +38.78% | 19 | 4,192 | 20.12% |
| SNY240621P00050000 | 2024-05-17 2:34PM EDT | 50.00 | 1.90 | 1.70 | 2.00 | +0.55 | +40.74% | 27 | 866 | 20.07% |
| SNY240621P00052500 | 2024-05-02 9:32AM EDT | 52.50 | 5.20 | 3.10 | 5.00 | 0.00 | - | 25 | 78 | 42.58% |
| SNY240621P00055000 | 2024-01-10 12:45PM EDT | 55.00 | 5.00 | 7.40 | 12.00 | 0.00 | - | 1 | 2 | 94.34% |
| SNY240621P00057500 | 2023-12-13 3:23PM EDT | 57.50 | 10.20 | 5.90 | 7.20 | 0.00 | - | 30 | 30 | 0.00% |
| SNY240621P00060000 | 2023-12-13 3:17PM EDT | 60.00 | 12.50 | 8.10 | 9.20 | 0.00 | - | 25 | 25 | 0.00% |
| SNY240621P00062500 | 2023-11-08 11:52AM EDT | 62.50 | 16.50 | 14.90 | 17.70 | 0.00 | - | 3 | 5 | 109.20% |
| SNY240621P00070000 | 2023-12-07 3:03PM EDT | 70.00 | 24.00 | 18.20 | 20.40 | 0.00 | - | 53 | 52 | 0.00% |
© 2024 Yahoo. All rights reserved.