Sanofi (SNY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNY230217C00040000 | 2022-12-16 11:49AM EST | 40.00 | 7.30 | 8.80 | 11.50 | 0.00 | - | 1 | 1 | 201.47% |
| SNY230217C00044000 | 2022-12-21 10:55AM EST | 44.00 | 5.40 | 4.90 | 6.60 | 0.00 | - | - | 4 | 133.20% |
| SNY230217C00045000 | 2023-02-03 3:43PM EST | 45.00 | 1.55 | 0.30 | 1.70 | -2.80 | -64.37% | 10 | 92 | 31.40% |
| SNY230217C00046000 | 2023-02-03 2:27PM EST | 46.00 | 1.05 | 0.45 | 1.00 | -1.80 | -63.16% | 6 | 43 | 27.54% |
| SNY230217C00047000 | 2023-02-03 1:23PM EST | 47.00 | 0.57 | 0.10 | 2.50 | -1.43 | -71.50% | 5 | 32 | 81.64% |
| SNY230217C00048000 | 2023-02-03 3:28PM EST | 48.00 | 0.21 | 0.10 | 0.30 | -0.79 | -79.00% | 81 | 355 | 26.95% |
| SNY230217C00049000 | 2023-02-03 1:37PM EST | 49.00 | 0.97 | 0.05 | 0.70 | +0.47 | +94.00% | 3 | 167 | 48.93% |
| SNY230217C00050000 | 2023-02-03 2:00PM EST | 50.00 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 27 | 2,288 | 29.88% |
| SNY230217C00052500 | 2023-02-03 9:30AM EST | 52.50 | 0.11 | 0.00 | 0.05 | +0.01 | +10.00% | 24 | 324 | 37.11% |
| SNY230217C00055000 | 2023-01-17 12:39PM EST | 55.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 11 | 34 | 47.66% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNY230217P00030000 | 2023-01-11 1:39PM EST | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 95.31% |
| SNY230217P00032000 | 2022-10-18 10:19AM EST | 32.00 | 0.60 | 0.05 | 1.65 | 0.00 | - | - | 1 | 167.97% |
| SNY230217P00033000 | 2022-11-11 3:57PM EST | 33.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | - | 3 | 151.17% |
| SNY230217P00034000 | 2022-10-25 10:55AM EST | 34.00 | 0.70 | 0.00 | 2.85 | 0.00 | - | - | 1 | 176.66% |
| SNY230217P00035000 | 2023-01-05 1:06PM EST | 35.00 | 0.20 | 0.00 | 2.55 | 0.00 | - | - | 2 | 158.11% |
| SNY230217P00036000 | 2022-11-21 2:53PM EST | 36.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 194.24% |
| SNY230217P00037000 | 2022-11-11 11:31AM EST | 37.00 | 0.90 | 0.05 | 1.15 | 0.00 | - | - | 4 | 103.52% |
| SNY230217P00038000 | 2022-11-11 10:32AM EST | 38.00 | 1.00 | 0.10 | 1.30 | 0.00 | - | 5 | 9 | 99.51% |
| SNY230217P00039000 | 2022-11-16 11:53AM EST | 39.00 | 1.10 | 0.05 | 0.55 | 0.00 | - | - | 1 | 68.75% |
| SNY230217P00040000 | 2023-02-03 1:53PM EST | 40.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 29 | 35 | 40.23% |
| SNY230217P00041000 | 2022-11-18 12:55PM EST | 41.00 | 1.25 | 0.00 | 2.05 | 0.00 | - | 1 | 3 | 84.38% |
| SNY230217P00042000 | 2023-02-03 11:32AM EST | 42.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 2 | 10 | 32.91% |
| SNY230217P00043000 | 2023-01-31 12:19PM EST | 43.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 1 | 58 | 64.60% |
| SNY230217P00044000 | 2023-01-27 9:31AM EST | 44.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 75 | 101 | 61.52% |
| SNY230217P00045000 | 2023-02-03 9:30AM EST | 45.00 | 0.50 | 0.00 | 0.50 | +0.23 | +85.19% | 11 | 126 | 25.93% |
| SNY230217P00046000 | 2023-01-25 1:03PM EST | 46.00 | 0.35 | 0.15 | 0.85 | 0.00 | - | 50 | 65 | 23.93% |
| SNY230217P00047000 | 2023-01-27 3:55PM EST | 47.00 | 0.35 | 0.65 | 1.60 | 0.00 | - | 2 | 4 | 28.57% |
| SNY230217P00048000 | 2023-02-03 9:30AM EST | 48.00 | 2.00 | 0.10 | 2.35 | +1.10 | +122.22% | 4 | 295 | 29.54% |
| SNY230217P00049000 | 2023-02-01 9:30AM EST | 49.00 | 1.13 | 1.70 | 3.40 | 0.00 | - | 2 | 176 | 39.01% |
| SNY230217P00050000 | 2023-01-31 10:26AM EST | 50.00 | 1.55 | 2.70 | 4.80 | 0.00 | - | 10 | 13 | 60.79% |
© 2023 Yahoo. All rights reserved.
