Sanofi (SNY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNY230421C00040000 | 2023-03-28 11:37AM EDT | 40.00 | 14.40 | 13.80 | 16.80 | 0.00 | - | 61 | 76 | 116.21% |
| SNY230421C00044000 | 2023-03-28 9:43AM EDT | 44.00 | 10.30 | 9.70 | 13.00 | 0.00 | - | 2 | 2 | 90.92% |
| SNY230421C00045000 | 2023-03-23 12:57PM EDT | 45.00 | 7.50 | 8.80 | 11.70 | 0.00 | - | - | 45 | 80.91% |
| SNY230421C00046000 | 2023-03-01 3:11PM EDT | 46.00 | 2.50 | 6.90 | 10.60 | 0.00 | - | - | 400 | 55.57% |
| SNY230421C00047000 | 2023-03-28 9:46AM EDT | 47.00 | 7.10 | 6.80 | 10.00 | 0.00 | - | 20 | 68 | 72.56% |
| SNY230421C00048000 | 2023-03-31 10:54AM EDT | 48.00 | 7.07 | 6.50 | 7.20 | +0.67 | +10.47% | 3 | 3,306 | 60.11% |
| SNY230421C00049000 | 2023-03-27 9:35AM EDT | 49.00 | 5.05 | 3.70 | 6.80 | 0.00 | - | - | 615 | 69.48% |
| SNY230421C00050000 | 2023-03-31 2:49PM EDT | 50.00 | 4.80 | 3.80 | 6.10 | +0.30 | +6.67% | 38 | 171 | 69.14% |
| SNY230421C00052500 | 2023-03-31 2:17PM EDT | 52.50 | 2.43 | 2.25 | 3.50 | +0.06 | +2.53% | 52 | 2,605 | 47.31% |
| SNY230421C00055000 | 2023-03-31 3:54PM EDT | 55.00 | 0.80 | 0.70 | 2.90 | 0.00 | - | 22 | 228 | 60.84% |
| SNY230421C00057500 | 2023-03-29 10:46AM EDT | 57.50 | 0.25 | 0.10 | 2.75 | 0.00 | - | 11 | 18 | 50.24% |
| SNY230421C00060000 | 2023-03-28 1:22PM EDT | 60.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 15 | 15 | 40.23% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNY230421P00035000 | 2023-03-10 12:15PM EDT | 35.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 12 | 214.99% |
| SNY230421P00040000 | 2023-03-23 9:46AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 60 | 91.70% |
| SNY230421P00041000 | 2023-03-23 9:46AM EDT | 41.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 161 | 85.84% |
| SNY230421P00042000 | 2023-03-23 9:35AM EDT | 42.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 59 | 80.08% |
| SNY230421P00043000 | 2023-03-23 9:35AM EDT | 43.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 89 | 74.41% |
| SNY230421P00044000 | 2023-03-23 10:12AM EDT | 44.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 46 | 134.52% |
| SNY230421P00045000 | 2023-03-30 3:53PM EDT | 45.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 4 | 548 | 94.38% |
| SNY230421P00046000 | 2023-03-31 11:17AM EDT | 46.00 | 0.10 | 0.05 | 4.80 | -0.05 | -33.33% | 17 | 225 | 118.65% |
| SNY230421P00047000 | 2023-03-31 12:47PM EDT | 47.00 | 0.25 | 0.00 | 0.45 | -0.50 | -66.67% | 6 | 3,945 | 55.08% |
| SNY230421P00048000 | 2023-03-22 3:56PM EDT | 48.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | - | 892 | 59.23% |
| SNY230421P00049000 | 2023-03-27 10:43AM EDT | 49.00 | 0.30 | 0.05 | 0.65 | 0.00 | - | - | 85 | 50.00% |
| SNY230421P00050000 | 2023-03-31 3:29PM EDT | 50.00 | 0.20 | 0.10 | 0.50 | +0.10 | +100.00% | 7 | 513 | 39.45% |
| SNY230421P00052500 | 2023-03-30 3:02PM EDT | 52.50 | 0.60 | 0.40 | 0.55 | 0.00 | - | 15 | 105 | 25.20% |
| SNY230421P00055000 | 2023-03-30 10:45AM EDT | 55.00 | 1.50 | 0.85 | 2.00 | 0.00 | - | 2 | 28 | 32.37% |
| SNY230421P00060000 | 2023-03-28 3:24PM EDT | 60.00 | 6.00 | 4.90 | 6.40 | 0.00 | - | 7 | 7 | 50.44% |
© 2023 Yahoo. All rights reserved.
