Sanofi (SNY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNY250117C00020000 | 2023-10-27 10:35AM EDT | 20.00 | 23.80 | 26.00 | 30.00 | 0.00 | - | 4 | 0 | 91.36% |
| SNY250117C00030000 | 2023-11-03 11:36AM EDT | 30.00 | 16.50 | 15.00 | 20.00 | 0.00 | - | 1 | 1 | 76.54% |
| SNY250117C00033000 | 2023-12-18 2:11PM EDT | 33.00 | 16.32 | 17.10 | 22.00 | 0.00 | - | 5 | 0 | 88.43% |
| SNY250117C00035000 | 2024-03-26 2:17PM EDT | 35.00 | 15.00 | 9.50 | 12.20 | 0.00 | - | 6 | 10 | 31.89% |
| SNY250117C00038000 | 2024-04-18 11:06AM EDT | 38.00 | 8.40 | 6.70 | 10.60 | 0.00 | - | 1 | 2 | 37.88% |
| SNY250117C00040000 | 2024-04-18 11:07AM EDT | 40.00 | 6.80 | 7.00 | 7.80 | 0.00 | - | 1 | 189 | 25.95% |
| SNY250117C00042000 | 2024-03-15 3:49PM EDT | 42.00 | 7.50 | 5.70 | 6.30 | 0.00 | - | 1 | 4 | 24.73% |
| SNY250117C00045000 | 2024-04-17 3:49PM EDT | 45.00 | 4.22 | 3.20 | 5.40 | 0.00 | - | 9 | 16 | 29.99% |
| SNY250117C00047000 | 2024-04-18 3:46PM EDT | 47.00 | 2.75 | 3.10 | 3.50 | 0.00 | - | 1 | 148 | 23.84% |
| SNY250117C00050000 | 2024-04-19 10:32AM EDT | 50.00 | 1.93 | 1.00 | 2.30 | +0.03 | +1.58% | 9 | 311 | 23.30% |
| SNY250117C00052500 | 2024-04-11 3:49PM EDT | 52.50 | 1.45 | 0.95 | 2.10 | 0.00 | - | 1 | 1,018 | 26.69% |
| SNY250117C00055000 | 2024-04-19 9:50AM EDT | 55.00 | 0.80 | 0.60 | 1.00 | +0.15 | +23.08% | 3 | 1,277 | 22.36% |
| SNY250117C00057500 | 2024-04-18 11:17AM EDT | 57.50 | 0.39 | 0.40 | 0.65 | 0.00 | - | 2 | 2,844 | 22.25% |
| SNY250117C00060000 | 2024-04-19 10:16AM EDT | 60.00 | 0.31 | 0.30 | 0.50 | -0.11 | -26.19% | 1 | 1,499 | 23.29% |
| SNY250117C00062500 | 2024-04-19 11:55AM EDT | 62.50 | 0.20 | 0.10 | 0.90 | 0.00 | - | 4 | 565 | 30.45% |
| SNY250117C00065000 | 2024-01-29 4:32PM EDT | 65.00 | 0.54 | 0.05 | 0.45 | 0.00 | - | 48 | 252 | 27.47% |
| SNY250117C00070000 | 2024-01-30 3:36PM EDT | 70.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 1 | 52 | 49.93% |
| SNY250117C00075000 | 2023-11-08 11:28AM EDT | 75.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 70 | 42.43% |
| SNY250117C00080000 | 2023-11-09 4:14PM EDT | 80.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | - | 2 | 61.40% |
| SNY250117C00085000 | 2023-10-23 3:56PM EDT | 85.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 1 | 15 | 65.31% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNY250117P00020000 | 2024-04-03 1:21PM EDT | 20.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 56.20% |
| SNY250117P00025000 | 2024-02-20 11:22AM EDT | 25.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 25 | 25 | 55.32% |
| SNY250117P00028000 | 2024-03-08 2:16PM EDT | 28.00 | 0.15 | 0.00 | 2.70 | 0.00 | - | 5 | 43 | 56.27% |
| SNY250117P00030000 | 2024-03-01 2:52PM EDT | 30.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 16 | 232 | 33.06% |
| SNY250117P00033000 | 2024-04-11 3:17PM EDT | 33.00 | 0.36 | 0.20 | 0.45 | 0.00 | - | 10 | 208 | 29.88% |
| SNY250117P00035000 | 2024-04-18 12:37PM EDT | 35.00 | 0.60 | 0.20 | 0.70 | 0.00 | - | 1 | 3,761 | 29.37% |
| SNY250117P00038000 | 2024-04-19 12:12PM EDT | 38.00 | 1.00 | 0.70 | 1.05 | -0.10 | -9.09% | 150 | 332 | 26.66% |
| SNY250117P00040000 | 2024-04-12 9:48AM EDT | 40.00 | 1.40 | 1.05 | 1.50 | 0.00 | - | 1 | 443 | 25.98% |
| SNY250117P00042000 | 2024-04-12 1:32PM EDT | 42.00 | 2.15 | 1.75 | 2.05 | 0.00 | - | 2 | 406 | 25.12% |
| SNY250117P00045000 | 2024-04-12 9:42AM EDT | 45.00 | 3.10 | 2.05 | 3.20 | 0.00 | - | 44 | 299 | 24.23% |
| SNY250117P00047000 | 2024-04-18 9:58AM EDT | 47.00 | 4.30 | 3.80 | 6.30 | 0.00 | - | 40 | 677 | 37.04% |
| SNY250117P00050000 | 2024-03-26 12:07PM EDT | 50.00 | 4.10 | 5.50 | 6.70 | 0.00 | - | 10 | 188 | 27.83% |
| SNY250117P00052500 | 2024-02-08 3:30PM EDT | 52.50 | 8.10 | 5.50 | 6.90 | 0.00 | - | 3 | 242 | 16.24% |
| SNY250117P00055000 | 2024-03-26 3:09PM EDT | 55.00 | 7.30 | 8.10 | 11.00 | 0.00 | - | 2 | 256 | 32.25% |
| SNY250117P00057500 | 2023-12-13 3:11PM EDT | 57.50 | 10.60 | 5.80 | 9.40 | 0.00 | - | 60 | 148 | 0.00% |
| SNY250117P00060000 | 2023-12-13 3:16PM EDT | 60.00 | 12.70 | 7.50 | 11.20 | 0.00 | - | 95 | 84 | 0.00% |
| SNY250117P00062500 | 2023-12-13 3:10PM EDT | 62.50 | 15.10 | 9.80 | 13.50 | 0.00 | - | - | 12 | 0.00% |
| SNY250117P00065000 | 2023-02-27 3:51PM EDT | 65.00 | 17.90 | 10.60 | 15.30 | 0.00 | - | - | 0 | 0.00% |
| SNY250117P00070000 | 2023-12-07 10:49AM EDT | 70.00 | 24.60 | 17.70 | 20.90 | 0.00 | - | 1 | 1 | 0.00% |
| SNY250117P00075000 | 2023-04-28 3:58PM EDT | 75.00 | 22.60 | 21.60 | 26.40 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.