SNY - Sanofi
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNY230616C00020000 | 2023-03-21 1:22PM EDT | 20.00 | 28.60 | 33.80 | 36.70 | 0.00 | - | - | 0 | 431.54% |
| SNY230616C00038000 | 2023-05-26 3:13PM EDT | 38.00 | 15.40 | 12.40 | 16.80 | +5.00 | +48.08% | 2,080 | 168 | 73.44% |
| SNY230616C00041000 | 2023-05-26 3:40PM EDT | 41.00 | 11.60 | 10.80 | 13.10 | +3.60 | +45.00% | 3 | 1 | 83.40% |
| SNY230616C00042000 | 2023-05-26 2:49PM EDT | 42.00 | 10.70 | 8.90 | 12.90 | -1.40 | -11.57% | 65 | 15 | 74.61% |
| SNY230616C00043000 | 2023-05-26 3:40PM EDT | 43.00 | 9.60 | 8.90 | 10.20 | +5.20 | +118.18% | 3 | 1 | 81.59% |
| SNY230616C00044000 | 2023-05-26 3:13PM EDT | 44.00 | 8.50 | 7.90 | 9.20 | +3.10 | +57.41% | 3,640 | 315 | 74.90% |
| SNY230616C00045000 | 2023-05-26 3:13PM EDT | 45.00 | 7.60 | 6.80 | 9.20 | +3.53 | +86.73% | 4,165 | 342 | 60.84% |
| SNY230616C00046000 | 2023-05-26 3:49PM EDT | 46.00 | 6.60 | 5.20 | 7.20 | -1.95 | -22.81% | 15 | 6 | 61.67% |
| SNY230616C00047000 | 2023-05-26 3:54PM EDT | 47.00 | 5.50 | 4.70 | 6.50 | -0.30 | -5.17% | 15 | 6 | 63.97% |
| SNY230616C00048000 | 2023-05-26 3:59PM EDT | 48.00 | 5.00 | 2.70 | 6.20 | -1.62 | -24.47% | 2,601 | 210 | 74.51% |
| SNY230616C00049000 | 2023-05-26 2:49PM EDT | 49.00 | 3.70 | 1.90 | 5.90 | -0.30 | -7.50% | 75 | 32 | 82.37% |
| SNY230616C00050000 | 2023-05-26 3:13PM EDT | 50.00 | 2.40 | 0.75 | 4.00 | -0.40 | -14.29% | 3,124 | 224 | 53.32% |
| SNY230616C00052500 | 2023-05-26 9:30AM EDT | 52.50 | 1.00 | 0.25 | 0.85 | +0.50 | +100.00% | 1 | 395 | 17.24% |
| SNY230616C00055000 | 2023-05-26 3:15PM EDT | 55.00 | 0.20 | 0.00 | 0.35 | -0.15 | -42.86% | 5 | 3,901 | 24.07% |
| SNY230616C00057500 | 2023-05-26 10:31AM EDT | 57.50 | 0.13 | 0.05 | 0.15 | +0.03 | +30.00% | 1 | 3,421 | 28.71% |
| SNY230616C00060000 | 2023-05-25 3:17PM EDT | 60.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 145 | 52.93% |
| SNY230616C00062500 | 2023-04-10 3:30PM EDT | 62.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 52.54% |
| SNY230616C00065000 | 2023-01-27 2:16PM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 67.48% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNY230616P00025000 | 2023-01-12 12:31PM EDT | 25.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 11 | 149.22% |
| SNY230616P00030000 | 2023-02-03 12:38PM EDT | 30.00 | 0.10 | 0.00 | 4.20 | 0.00 | - | 10 | 10 | 252.44% |
| SNY230616P00031000 | 2022-12-01 2:42PM EDT | 31.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 147.07% |
| SNY230616P00032000 | 2022-12-07 4:15PM EDT | 32.00 | 0.55 | 0.00 | 4.20 | 0.00 | - | 5 | 6 | 230.47% |
| SNY230616P00033000 | 2022-11-30 4:59PM EDT | 33.00 | 0.60 | 0.05 | 0.90 | 0.00 | - | - | 3 | 139.84% |
| SNY230616P00034000 | 2022-12-01 2:44PM EDT | 34.00 | 0.65 | 0.20 | 1.40 | 0.00 | - | 1 | 9 | 152.15% |
| SNY230616P00035000 | 2022-12-02 11:18AM EDT | 35.00 | 1.10 | 0.00 | 1.60 | 0.00 | - | 1 | 13 | 144.14% |
| SNY230616P00036000 | 2023-04-26 12:10PM EDT | 36.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 101.95% |
| SNY230616P00037000 | 2023-02-14 10:30AM EDT | 37.00 | 0.40 | 0.00 | 1.90 | 0.00 | - | 1 | 66 | 135.74% |
| SNY230616P00038000 | 2022-11-22 2:06PM EDT | 38.00 | 1.35 | 0.55 | 2.15 | 0.00 | - | 3 | 34 | 144.29% |
| SNY230616P00039000 | 2023-03-31 3:43PM EDT | 39.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 12 | 32 | 105.86% |
| SNY230616P00040000 | 2023-05-26 1:08PM EDT | 40.00 | 0.05 | 0.00 | 0.40 | +0.04 | +400.00% | 3 | 6 | 74.22% |
| SNY230616P00041000 | 2023-03-27 11:35AM EDT | 41.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 72.27% |
| SNY230616P00042000 | 2023-04-25 3:07PM EDT | 42.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 44 | 73.83% |
| SNY230616P00043000 | 2023-03-27 11:46AM EDT | 43.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 29 | 61.13% |
| SNY230616P00044000 | 2023-04-12 2:17PM EDT | 44.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 771 | 55.57% |
| SNY230616P00045000 | 2023-05-25 3:16PM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 335 | 40.43% |
| SNY230616P00046000 | 2023-05-19 9:30AM EDT | 46.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 50.20% |
| SNY230616P00047000 | 2023-05-02 12:25PM EDT | 47.00 | 0.45 | 0.05 | 1.45 | 0.00 | - | 1 | 135 | 56.89% |
| SNY230616P00048000 | 2023-05-25 12:02PM EDT | 48.00 | 0.35 | 0.15 | 0.70 | 0.00 | - | 1 | 336 | 48.63% |
| SNY230616P00049000 | 2023-05-26 11:01AM EDT | 49.00 | 0.30 | 0.25 | 0.90 | -0.98 | -76.56% | 2 | 52 | 47.07% |
| SNY230616P00050000 | 2023-05-25 3:11PM EDT | 50.00 | 0.65 | 0.10 | 1.15 | 0.00 | - | 35 | 217 | 45.56% |
| SNY230616P00052500 | 2023-05-26 3:52PM EDT | 52.50 | 2.00 | 1.75 | 4.20 | 0.00 | - | 2 | 474 | 60.84% |
| SNY230616P00055000 | 2023-05-25 9:37AM EDT | 55.00 | 3.80 | 3.40 | 5.10 | 0.00 | - | 1 | 378 | 56.49% |
| SNY230616P00057500 | 2023-05-22 3:09PM EDT | 57.50 | 5.20 | 5.60 | 7.80 | 0.00 | - | 11 | 239 | 71.78% |
| SNY230616P00060000 | 2023-05-09 3:45PM EDT | 60.00 | 6.40 | 7.00 | 10.00 | 0.00 | - | 2 | 295 | 68.21% |
| SNY230616P00065000 | 2023-04-19 10:16AM EDT | 65.00 | 10.90 | 9.80 | 12.40 | 0.00 | - | 2 | 61 | 0.00% |
| SNY230616P00070000 | 2023-04-19 10:01AM EDT | 70.00 | 15.80 | 14.80 | 18.20 | 0.00 | - | - | 1 | 98.54% |
© 2023 Yahoo. All rights reserved.