NasdaqGS - Delayed Quote • USD
Sanofi (SNY)
At close: May 6 at 4:00 PM EDT
Pre-Market: 8:06 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNY240517C00037500 | 4/23/2024 4:18 PM | 37.5 | 10.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SNY240517C00045000 | 4/26/2024 7:01 PM | 45 | 4.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 154 | 0.00% |
| SNY240517C00047500 | 5/6/2024 7:59 PM | 47.5 | 1.80 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 3,976 | 0.00% |
| SNY240517C00050000 | 5/6/2024 5:34 PM | 50 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 48 | 4,962 | 3.13% |
| SNY240517C00052500 | 5/2/2024 7:36 PM | 52.5 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1,544 | 499 | 12.50% |
| SNY240517C00055000 | 3/25/2024 7:04 PM | 55 | 0.25 | 0.00 | 0.20 | 0.00 | 0.00% | 6 | 6 | 48.34% |
| SNY240517C00057500 | 3/25/2024 6:18 PM | 57.5 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 47 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNY240517P00037500 | 4/17/2024 5:18 PM | 37.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 8 | 50.00% |
| SNY240517P00040000 | 4/24/2024 7:42 PM | 40 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 59 | 108 | 25.00% |
| SNY240517P00042500 | 5/6/2024 2:01 PM | 42.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 116 | 25.00% |
| SNY240517P00045000 | 5/6/2024 2:15 PM | 45 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5,323 | 12.50% |
| SNY240517P00047500 | 5/6/2024 4:51 PM | 47.5 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 107 | 179 | 6.25% |
| SNY240517P00050000 | 5/6/2024 4:09 PM | 50 | 3.05 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 113 | 0.00% |
| SNY240517P00052500 | 5/6/2024 5:03 PM | 52.5 | 5.14 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 24 | 0.00% |
| SNY240517P00055000 | 4/30/2024 4:31 PM | 55 | 7.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 13 | 0.00% |
| SNY240517P00057500 | 4/30/2024 4:32 PM | 57.5 | 9.62 | 0.00 | 0.00 | 0.00 | 0.00% | - | 20 | 0.00% |
Related Tickers
NVS Novartis AG
97.73
+0.47%
GSK GSK plc
43.45
-0.11%
AZN AstraZeneca PLC
75.76
-0.77%
RHHBY Roche Holding AG
30.09
+0.87%
GILD Gilead Sciences, Inc.
65.54
+1.17%
BIIB Biogen Inc.
221.42
+1.80%
BMY Bristol-Myers Squibb Company
43.90
-0.20%
MRK Merck & Co., Inc.
127.57
+0.05%
OGN Organon & Co.
20.68
+5.46%
GRFS Grifols, S.A.
7.02
+6.85%