Australia markets closed

Sanofi (SNY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.93-0.08 (-0.18%)
At close: 04:00PM EST
45.07 +0.14 (+0.31%)
Pre-market: 05:22AM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNY230120C000250002022-05-03 2:34PM EST25.0028.300.000.000.00-200.00%
SNY230120C000300002022-08-22 12:16PM EST30.0011.907.5010.400.00-110.00%
SNY230120C000350002022-10-31 11:11AM EST35.009.108.8012.500.00-12467.29%
SNY230120C000370002022-10-28 8:30AM EST37.006.707.9011.000.00-1076.17%
SNY230120C000380002022-11-30 9:43AM EST38.007.350.000.000.00-1240.00%
SNY230120C000390002022-09-30 1:25PM EST39.002.755.306.500.00-118341.94%
SNY230120C000400002022-11-21 2:28PM EST40.005.710.000.000.00-14820.00%
SNY230120C000410002022-11-29 2:03PM EST41.005.620.000.000.00-5890.00%
SNY230120C000420002022-11-21 3:02PM EST42.004.250.000.000.00-400.00%
SNY230120C000430002022-11-30 9:30AM EST43.002.880.000.000.00-2770.00%
SNY230120C000440002022-11-23 11:24AM EST44.002.500.000.000.00-3280.00%
SNY230120C000450002022-12-05 2:25PM EST45.001.950.000.000.00-64660.20%
SNY230120C000460002022-12-01 1:42PM EST46.001.850.000.000.00-1661.56%
SNY230120C000470002022-12-05 9:32AM EST47.000.790.000.000.00-1813.13%
SNY230120C000480002022-12-05 9:32AM EST48.000.610.000.000.00-19246.25%
SNY230120C000490002022-11-23 11:26AM EST49.000.500.000.000.00-9626.25%
SNY230120C000500002022-12-05 1:02PM EST50.000.380.000.000.00-31,2736.25%
SNY230120C000525002022-12-05 2:30PM EST52.500.100.000.000.00-217412.50%
SNY230120C000550002022-11-23 11:41AM EST55.000.100.000.000.00-1933212.50%
SNY230120C000575002022-10-04 11:12AM EST57.500.300.000.300.00-21,85748.58%
SNY230120C000600002022-09-06 2:32PM EST60.000.400.001.350.00-16667.24%
SNY230120C000625002022-11-15 1:42PM EST62.500.050.000.000.00-5825.00%
SNY230120C000650002022-09-12 9:22AM EST65.000.100.000.000.00-818525.00%
SNY230120C000700002022-05-20 8:30AM EST70.000.600.101.250.00-2090.23%
SNY230120C000750002022-05-20 12:52PM EST75.000.350.001.850.00-30108.01%
SNY230120C000800002022-02-03 10:27AM EST80.000.100.005.000.00-12156.20%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNY230120P000250002022-10-05 9:13AM EST25.000.300.000.500.00-514100.68%
SNY230120P000300002022-11-18 12:29PM EST30.000.050.000.000.00-563425.00%
SNY230120P000350002022-11-18 3:52PM EST35.000.250.000.000.00-7012.50%
SNY230120P000360002022-11-21 9:36AM EST36.000.380.000.000.00-11312.50%
SNY230120P000370002022-11-09 3:32PM EST37.000.650.000.000.00-84812.50%
SNY230120P000380002022-11-16 10:47AM EST38.000.500.000.000.00-13612.50%
SNY230120P000390002022-11-30 9:39AM EST39.000.400.000.000.00-25112.50%
SNY230120P000400002022-12-05 10:11AM EST40.000.500.000.000.00-21,1796.25%
SNY230120P000410002022-12-05 2:30PM EST41.000.500.000.000.00-4426.25%
SNY230120P000420002022-11-30 1:33PM EST42.000.900.000.000.00-2376.25%
SNY230120P000430002022-11-23 12:01PM EST43.001.100.000.000.00-2553.13%
SNY230120P000440002022-12-05 11:12AM EST44.001.000.000.000.00-1231.56%
SNY230120P000450002022-12-02 3:49PM EST45.001.700.000.000.00-11060.00%
SNY230120P000460002022-11-23 11:44AM EST46.002.350.000.000.00-3190.00%
SNY230120P000500002022-10-31 1:41PM EST50.006.604.706.300.00-716946.73%
SNY230120P000525002022-04-01 10:05AM EST52.505.104.505.300.00-3660.00%
SNY230120P000550002022-06-02 10:30AM EST55.004.805.607.200.00-3340.00%
SNY230120P000575002022-05-03 10:10AM EST57.507.504.906.100.00-2000.00%
SNY230120P000600002022-04-01 2:35PM EST60.0010.209.7010.800.00-50640.00%
SNY230120P000650002022-04-06 12:57PM EST65.0013.1013.7014.600.00-1800.00%
SNY230120P000700002022-05-03 10:32AM EST70.0018.5014.1015.700.00-15900.00%
SNY230120P000750002021-11-10 6:55AM EST75.0029.0225.3029.900.00-2390.00%