SNY - Sanofi

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNY230616C000200002023-03-21 1:22PM EDT20.0028.6033.8036.700.00--0431.54%
SNY230616C000380002023-05-26 3:13PM EDT38.0015.4012.4016.80+5.00+48.08%2,08016873.44%
SNY230616C000410002023-05-26 3:40PM EDT41.0011.6010.8013.10+3.60+45.00%3183.40%
SNY230616C000420002023-05-26 2:49PM EDT42.0010.708.9012.90-1.40-11.57%651574.61%
SNY230616C000430002023-05-26 3:40PM EDT43.009.608.9010.20+5.20+118.18%3181.59%
SNY230616C000440002023-05-26 3:13PM EDT44.008.507.909.20+3.10+57.41%3,64031574.90%
SNY230616C000450002023-05-26 3:13PM EDT45.007.606.809.20+3.53+86.73%4,16534260.84%
SNY230616C000460002023-05-26 3:49PM EDT46.006.605.207.20-1.95-22.81%15661.67%
SNY230616C000470002023-05-26 3:54PM EDT47.005.504.706.50-0.30-5.17%15663.97%
SNY230616C000480002023-05-26 3:59PM EDT48.005.002.706.20-1.62-24.47%2,60121074.51%
SNY230616C000490002023-05-26 2:49PM EDT49.003.701.905.90-0.30-7.50%753282.37%
SNY230616C000500002023-05-26 3:13PM EDT50.002.400.754.00-0.40-14.29%3,12422453.32%
SNY230616C000525002023-05-26 9:30AM EDT52.501.000.250.85+0.50+100.00%139517.24%
SNY230616C000550002023-05-26 3:15PM EDT55.000.200.000.35-0.15-42.86%53,90124.07%
SNY230616C000575002023-05-26 10:31AM EDT57.500.130.050.15+0.03+30.00%13,42128.71%
SNY230616C000600002023-05-25 3:17PM EDT60.000.050.000.500.00-114552.93%
SNY230616C000625002023-04-10 3:30PM EDT62.500.200.000.500.00-2752.54%
SNY230616C000650002023-01-27 2:16PM EDT65.000.100.000.750.00-1067.48%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNY230616P000250002023-01-12 12:31PM EDT25.000.100.000.150.00-1011149.22%
SNY230616P000300002023-02-03 12:38PM EDT30.000.100.004.200.00-1010252.44%
SNY230616P000310002022-12-01 2:42PM EDT31.000.400.000.750.00--1147.07%
SNY230616P000320002022-12-07 4:15PM EDT32.000.550.004.200.00-56230.47%
SNY230616P000330002022-11-30 4:59PM EDT33.000.600.050.900.00--3139.84%
SNY230616P000340002022-12-01 2:44PM EDT34.000.650.201.400.00-19152.15%
SNY230616P000350002022-12-02 11:18AM EDT35.001.100.001.600.00-113144.14%
SNY230616P000360002023-04-26 12:10PM EDT36.000.250.000.500.00-10101.95%
SNY230616P000370002023-02-14 10:30AM EDT37.000.400.001.900.00-166135.74%
SNY230616P000380002022-11-22 2:06PM EDT38.001.350.552.150.00-334144.29%
SNY230616P000390002023-03-31 3:43PM EDT39.000.200.001.250.00-1232105.86%
SNY230616P000400002023-05-26 1:08PM EDT40.000.050.000.40+0.04+400.00%3674.22%
SNY230616P000410002023-03-27 11:35AM EDT41.000.350.000.500.00-2272.27%
SNY230616P000420002023-04-25 3:07PM EDT42.000.100.000.750.00-14473.83%
SNY230616P000430002023-03-27 11:46AM EDT43.000.350.000.500.00-12961.13%
SNY230616P000440002023-04-12 2:17PM EDT44.000.250.000.500.00-177155.57%
SNY230616P000450002023-05-25 3:16PM EDT45.000.100.000.100.00-333540.43%
SNY230616P000460002023-05-19 9:30AM EDT46.000.050.000.750.00-151550.20%
SNY230616P000470002023-05-02 12:25PM EDT47.000.450.051.450.00-113556.89%
SNY230616P000480002023-05-25 12:02PM EDT48.000.350.150.700.00-133648.63%
SNY230616P000490002023-05-26 11:01AM EDT49.000.300.250.90-0.98-76.56%25247.07%
SNY230616P000500002023-05-25 3:11PM EDT50.000.650.101.150.00-3521745.56%
SNY230616P000525002023-05-26 3:52PM EDT52.502.001.754.200.00-247460.84%
SNY230616P000550002023-05-25 9:37AM EDT55.003.803.405.100.00-137856.49%
SNY230616P000575002023-05-22 3:09PM EDT57.505.205.607.800.00-1123971.78%
SNY230616P000600002023-05-09 3:45PM EDT60.006.407.0010.000.00-229568.21%
SNY230616P000650002023-04-19 10:16AM EDT65.0010.909.8012.400.00-2610.00%
SNY230616P000700002023-04-19 10:01AM EDT70.0015.8014.8018.200.00--198.54%