Sanofi (SNY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNY250117C00020000 | 2023-10-27 10:35AM EDT | 20.00 | 23.80 | 26.00 | 30.00 | 0.00 | - | 4 | 0 | 71.39% |
| SNY250117C00030000 | 2023-11-03 11:36AM EDT | 30.00 | 16.50 | 15.00 | 20.00 | 0.00 | - | 1 | 1 | 43.02% |
| SNY250117C00033000 | 2023-12-18 2:11PM EDT | 33.00 | 16.32 | 17.10 | 22.00 | 0.00 | - | 5 | 0 | 66.68% |
| SNY250117C00035000 | 2024-03-26 2:17PM EDT | 35.00 | 15.00 | 12.30 | 17.00 | 0.00 | - | 6 | 10 | 55.10% |
| SNY250117C00038000 | 2024-04-18 11:06AM EDT | 38.00 | 8.40 | 9.20 | 14.00 | 0.00 | - | 1 | 2 | 46.55% |
| SNY250117C00040000 | 2024-04-24 3:29PM EDT | 40.00 | 7.89 | 7.50 | 11.40 | 0.00 | - | 1 | 190 | 36.06% |
| SNY250117C00042000 | 2024-03-15 3:49PM EDT | 42.00 | 7.50 | 5.70 | 6.30 | 0.00 | - | 1 | 4 | 0.00% |
| SNY250117C00045000 | 2024-04-29 9:44AM EDT | 45.00 | 6.10 | 5.30 | 6.70 | 0.00 | - | 10 | 26 | 25.72% |
| SNY250117C00047000 | 2024-04-24 10:43AM EDT | 47.00 | 3.50 | 3.50 | 5.30 | 0.00 | - | 25 | 167 | 24.30% |
| SNY250117C00050000 | 2024-05-02 12:19PM EDT | 50.00 | 3.30 | 2.50 | 4.50 | -0.12 | -3.51% | 1 | 312 | 28.47% |
| SNY250117C00052500 | 2024-04-25 11:49AM EDT | 52.50 | 2.30 | 1.90 | 3.10 | 0.00 | - | 32 | 1,097 | 25.97% |
| SNY250117C00055000 | 2024-04-30 12:20PM EDT | 55.00 | 1.53 | 1.15 | 2.05 | +0.08 | +5.52% | 1 | 1,283 | 24.23% |
| SNY250117C00057500 | 2024-04-26 2:40PM EDT | 57.50 | 1.05 | 0.70 | 1.20 | 0.00 | - | 4 | 2,845 | 22.23% |
| SNY250117C00060000 | 2024-04-30 12:28PM EDT | 60.00 | 0.70 | 0.40 | 1.55 | 0.00 | - | 4 | 1,499 | 28.37% |
| SNY250117C00062500 | 2024-04-24 11:55AM EDT | 62.50 | 0.18 | 0.00 | 2.55 | 0.00 | - | 1 | 561 | 38.94% |
| SNY250117C00065000 | 2024-01-29 4:32PM EDT | 65.00 | 0.54 | 0.05 | 0.45 | 0.00 | - | 48 | 252 | 23.71% |
| SNY250117C00070000 | 2024-01-30 3:36PM EDT | 70.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 1 | 52 | 45.22% |
| SNY250117C00075000 | 2023-11-08 11:28AM EDT | 75.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 70 | 38.65% |
| SNY250117C00080000 | 2023-11-09 4:14PM EDT | 80.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | - | 2 | 57.07% |
| SNY250117C00085000 | 2023-10-23 3:56PM EDT | 85.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 1 | 15 | 61.17% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNY250117P00020000 | 2024-04-03 1:21PM EDT | 20.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 13 | 77.30% |
| SNY250117P00025000 | 2024-02-20 11:22AM EDT | 25.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 25 | 25 | 60.60% |
| SNY250117P00028000 | 2024-03-08 2:16PM EDT | 28.00 | 0.15 | 0.00 | 2.70 | 0.00 | - | 5 | 43 | 62.04% |
| SNY250117P00030000 | 2024-03-01 2:52PM EDT | 30.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 16 | 232 | 37.60% |
| SNY250117P00033000 | 2024-04-11 3:17PM EDT | 33.00 | 0.36 | 0.00 | 1.25 | 0.00 | - | 10 | 208 | 46.68% |
| SNY250117P00035000 | 2024-04-25 9:55AM EDT | 35.00 | 0.35 | 0.20 | 0.70 | 0.00 | - | 1 | 3,761 | 34.55% |
| SNY250117P00038000 | 2024-04-26 11:29AM EDT | 38.00 | 0.55 | 0.00 | 3.40 | 0.00 | - | 1 | 394 | 53.87% |
| SNY250117P00040000 | 2024-04-29 3:16PM EDT | 40.00 | 0.80 | 0.05 | 1.15 | 0.00 | - | 4 | 464 | 28.91% |
| SNY250117P00042000 | 2024-04-30 3:24PM EDT | 42.00 | 1.15 | 0.90 | 1.20 | 0.00 | - | 2 | 402 | 24.93% |
| SNY250117P00045000 | 2024-05-02 11:59AM EDT | 45.00 | 1.95 | 1.50 | 2.25 | +0.20 | +11.43% | 1 | 354 | 25.81% |
| SNY250117P00047000 | 2024-04-30 11:52AM EDT | 47.00 | 2.50 | 1.55 | 3.80 | 0.00 | - | 1 | 706 | 30.42% |
| SNY250117P00050000 | 2024-04-29 9:56AM EDT | 50.00 | 4.10 | 2.10 | 4.60 | 0.00 | - | 5 | 231 | 25.84% |
| SNY250117P00052500 | 2024-04-30 12:28PM EDT | 52.50 | 5.44 | 3.80 | 6.00 | 0.00 | - | 20 | 267 | 25.14% |
| SNY250117P00055000 | 2024-04-30 12:28PM EDT | 55.00 | 7.40 | 5.10 | 9.60 | 0.00 | - | 8 | 264 | 36.84% |
| SNY250117P00057500 | 2023-12-13 3:11PM EDT | 57.50 | 10.60 | 5.80 | 9.40 | 0.00 | - | 60 | 148 | 23.47% |
| SNY250117P00060000 | 2023-12-13 3:16PM EDT | 60.00 | 12.70 | 7.50 | 11.20 | 0.00 | - | 95 | 84 | 20.85% |
| SNY250117P00062500 | 2023-12-13 3:10PM EDT | 62.50 | 15.10 | 9.80 | 13.50 | 0.00 | - | - | 12 | 21.41% |
| SNY250117P00065000 | 2023-02-27 3:51PM EDT | 65.00 | 17.90 | 10.60 | 15.30 | 0.00 | - | - | 0 | 0.00% |
| SNY250117P00070000 | 2023-12-07 10:49AM EDT | 70.00 | 24.60 | 17.70 | 20.90 | 0.00 | - | 1 | 1 | 26.86% |
| SNY250117P00075000 | 2023-04-28 3:58PM EDT | 75.00 | 22.60 | 21.60 | 26.40 | 0.00 | - | 7 | 0 | 37.70% |
© 2024 Yahoo. All rights reserved.