Anavex Life Sciences Corp. (AVXL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVXL230120C00003000 | 2022-08-18 1:18PM EDT | 3.00 | 8.30 | 5.90 | 7.50 | 0.00 | - | 1 | 246 | 162.89% |
| AVXL230120C00004000 | 2022-05-17 11:44AM EDT | 4.00 | 6.20 | 4.20 | 5.50 | 0.00 | - | - | 10 | 0.00% |
| AVXL230120C00005000 | 2022-09-30 1:00PM EDT | 5.00 | 6.73 | 6.20 | 6.80 | +0.53 | +8.55% | 1 | 190 | 205.47% |
| AVXL230120C00006000 | 2022-09-23 10:30AM EDT | 6.00 | 4.60 | 5.60 | 6.50 | 0.00 | - | 1 | 96 | 208.98% |
| AVXL230120C00007000 | 2022-09-23 10:29AM EDT | 7.00 | 4.40 | 5.00 | 5.50 | 0.00 | - | 1 | 5 | 184.57% |
| AVXL230120C00008000 | 2022-09-26 11:44AM EDT | 8.00 | 3.90 | 4.70 | 5.10 | 0.00 | - | 1 | 289 | 188.87% |
| AVXL230120C00009000 | 2022-09-28 2:02PM EDT | 9.00 | 4.44 | 4.30 | 4.60 | 0.00 | - | 18 | 181 | 184.57% |
| AVXL230120C00010000 | 2022-09-30 12:51PM EDT | 10.00 | 4.32 | 3.90 | 4.30 | +0.72 | +20.00% | 10 | 1,986 | 183.79% |
| AVXL230120C00011000 | 2022-09-15 2:35PM EDT | 11.00 | 3.50 | 3.70 | 4.00 | 0.00 | - | 100 | 103 | 186.23% |
| AVXL230120C00012000 | 2022-09-30 1:58PM EDT | 12.00 | 3.40 | 3.40 | 3.70 | -0.02 | -0.58% | 1 | 79 | 184.67% |
| AVXL230120C00013000 | 2022-09-30 1:54PM EDT | 13.00 | 3.39 | 3.30 | 3.50 | +0.39 | +13.00% | 13 | 908 | 188.96% |
| AVXL230120C00014000 | 2022-09-30 1:54PM EDT | 14.00 | 3.13 | 2.60 | 3.30 | +0.23 | +7.93% | 2 | 193 | 178.52% |
| AVXL230120C00015000 | 2022-09-30 2:40PM EDT | 15.00 | 3.10 | 2.65 | 3.10 | +0.52 | +20.16% | 204 | 779 | 184.18% |
| AVXL230120C00016000 | 2022-09-29 9:42AM EDT | 16.00 | 2.69 | 2.55 | 3.10 | 0.00 | - | 110 | 196 | 189.99% |
| AVXL230120C00017000 | 2022-09-30 2:19PM EDT | 17.00 | 2.65 | 2.20 | 3.40 | +0.40 | +17.78% | 20 | 1,308 | 196.19% |
| AVXL230120C00018000 | 2022-09-28 3:31PM EDT | 18.00 | 2.30 | 1.10 | 2.75 | 0.00 | - | 15 | 123 | 164.26% |
| AVXL230120C00020000 | 2022-09-30 2:49PM EDT | 20.00 | 2.31 | 2.05 | 2.45 | +0.21 | +10.00% | 71 | 590 | 190.53% |
| AVXL230120C00022000 | 2022-09-28 2:45PM EDT | 22.00 | 1.85 | 0.60 | 2.20 | 0.00 | - | 5 | 3,063 | 161.91% |
| AVXL230120C00025000 | 2022-09-30 12:54PM EDT | 25.00 | 1.53 | 1.35 | 2.80 | +0.43 | +39.09% | 3 | 1,090 | 206.06% |
| AVXL230120C00027000 | 2022-09-27 3:10PM EDT | 27.00 | 1.15 | 1.40 | 1.85 | 0.00 | - | 30 | 418 | 192.97% |
| AVXL230120C00030000 | 2022-09-30 3:32PM EDT | 30.00 | 1.45 | 0.60 | 2.55 | +0.25 | +20.83% | 4 | 1,666 | 200.59% |
| AVXL230120C00032000 | 2022-09-06 9:30AM EDT | 32.00 | 0.70 | 0.15 | 2.95 | 0.00 | - | 1 | 134 | 205.27% |
| AVXL230120C00035000 | 2022-09-08 12:01PM EDT | 35.00 | 1.05 | 0.10 | 3.00 | 0.00 | - | 5 | 187 | 213.28% |
| AVXL230120C00037000 | 2022-07-18 3:26PM EDT | 37.00 | 2.48 | 0.00 | 2.50 | 0.00 | - | 4 | 18 | 203.03% |
| AVXL230120C00040000 | 2022-09-30 1:09PM EDT | 40.00 | 1.05 | 0.65 | 2.90 | +0.30 | +40.00% | 5 | 444 | 235.84% |
| AVXL230120C00042000 | 2022-09-30 3:32PM EDT | 42.00 | 0.95 | 0.15 | 1.10 | +0.15 | +18.75% | 4 | 1,490 | 176.76% |
| AVXL230120C00045000 | 2022-09-29 12:49PM EDT | 45.00 | 0.70 | 0.10 | 2.65 | 0.00 | - | 113 | 1,351 | 225.98% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVXL230120P00002000 | 2022-08-30 9:30AM EDT | 2.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| AVXL230120P00003000 | 2022-09-23 3:37PM EDT | 3.00 | 0.45 | 0.15 | 0.75 | 0.00 | - | 2 | 526 | 214.45% |
| AVXL230120P00004000 | 2022-08-30 12:35PM EDT | 4.00 | 0.78 | 0.50 | 0.95 | 0.00 | - | - | 2 | 203.13% |
| AVXL230120P00005000 | 2022-09-26 12:10PM EDT | 5.00 | 1.00 | 0.55 | 1.25 | 0.00 | - | 1 | 4,632 | 179.69% |
| AVXL230120P00006000 | 2022-09-19 9:30AM EDT | 6.00 | 1.45 | 0.75 | 2.95 | 0.00 | - | 5 | 30 | 218.16% |
| AVXL230120P00007000 | 2022-09-30 3:51PM EDT | 7.00 | 2.00 | 0.50 | 2.10 | +0.15 | +8.11% | 1 | 26 | 143.65% |
| AVXL230120P00008000 | 2022-09-26 1:16PM EDT | 8.00 | 2.70 | 2.35 | 2.65 | 0.00 | - | 2 | 4,982 | 184.18% |
| AVXL230120P00009000 | 2022-09-28 11:48AM EDT | 9.00 | 3.06 | 2.65 | 3.30 | 0.00 | - | 33 | 1,695 | 176.17% |
| AVXL230120P00010000 | 2022-09-28 3:15PM EDT | 10.00 | 3.70 | 3.50 | 4.00 | 0.00 | - | 400 | 2,049 | 182.23% |
| AVXL230120P00011000 | 2022-09-23 12:21PM EDT | 11.00 | 4.68 | 4.20 | 4.90 | 0.00 | - | 3 | 138 | 187.21% |
| AVXL230120P00012000 | 2022-09-23 12:20PM EDT | 12.00 | 5.50 | 4.90 | 5.30 | 0.00 | - | 4 | 14 | 178.61% |
| AVXL230120P00013000 | 2022-09-26 12:48PM EDT | 13.00 | 6.20 | 5.70 | 6.10 | 0.00 | - | 2 | 133 | 180.76% |
| AVXL230120P00014000 | 2022-09-26 12:45PM EDT | 14.00 | 7.00 | 6.50 | 6.80 | 0.00 | - | 1 | 80 | 179.49% |
| AVXL230120P00015000 | 2022-09-30 11:47AM EDT | 15.00 | 7.50 | 7.30 | 7.80 | +0.28 | +3.88% | 31 | 304 | 183.98% |
| AVXL230120P00016000 | 2022-09-07 9:47AM EDT | 16.00 | 8.80 | 8.10 | 8.50 | 0.00 | - | 2 | 3 | 180.96% |
| AVXL230120P00017000 | 2022-09-30 11:47AM EDT | 17.00 | 9.20 | 8.60 | 9.90 | -0.52 | -5.35% | 16 | 448 | 186.04% |
| AVXL230120P00018000 | 2022-09-23 3:42PM EDT | 18.00 | 10.60 | 9.40 | 10.40 | 0.00 | - | 10 | 38 | 177.34% |
| AVXL230120P00020000 | 2022-07-08 2:44PM EDT | 20.00 | 10.20 | 9.00 | 12.50 | 0.00 | - | 20 | 822 | 135.94% |
| AVXL230120P00022000 | 2022-07-14 3:32PM EDT | 22.00 | 12.16 | 10.60 | 14.50 | 0.00 | - | 2 | 27 | 135.25% |
| AVXL230120P00025000 | 2022-07-19 10:12AM EDT | 25.00 | 15.90 | 14.30 | 16.50 | 0.00 | - | 15 | 119 | 138.87% |
| AVXL230120P00027000 | 2021-11-10 7:49AM EDT | 27.00 | 15.68 | 14.20 | 16.10 | 0.00 | - | 1 | 2 | 0.00% |
| AVXL230120P00030000 | 2022-08-26 3:12PM EDT | 30.00 | 21.20 | 21.00 | 22.10 | 0.00 | - | 1 | 10 | 214.45% |
| AVXL230120P00035000 | 2022-07-18 3:03PM EDT | 35.00 | 25.30 | 23.50 | 26.10 | 0.00 | - | - | 102 | 115.23% |
| AVXL230120P00040000 | 2021-11-10 7:49AM EDT | 40.00 | 27.00 | 25.20 | 27.30 | 0.00 | - | 1 | 108 | 0.00% |
| AVXL230120P00045000 | 2021-11-10 7:49AM EDT | 45.00 | 31.20 | 27.50 | 32.10 | 0.00 | - | - | 10 | 0.00% |
© 2022 Yahoo. All rights reserved.
