Australia markets open in 7 hours 59 minutes

Sanofi (SNY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.97-0.04 (-0.09%)
As of 10:01AM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNY221216C000350002022-11-30 3:07PM EST35.0010.309.4012.100.00-120135.64%
SNY221216C000360002022-08-24 10:59AM EST36.006.032.454.800.00--10.00%
SNY221216C000370002022-09-28 2:34PM EST37.003.106.208.100.00-11168.95%
SNY221216C000380002022-11-29 1:20PM EST38.008.485.509.100.00-152077.73%
SNY221216C000390002022-10-31 1:31PM EST39.005.104.709.000.00-415197.56%
SNY221216C000400002022-11-30 10:42AM EST40.005.605.006.000.00-517170.61%
SNY221216C000410002022-12-01 9:42AM EST41.005.202.555.400.00-12796.88%
SNY221216C000420002022-12-01 12:37PM EST42.003.903.103.800.00-56,97862.65%
SNY221216C000430002022-12-01 3:28PM EST43.003.211.702.950.00-2216,76656.45%
SNY221216C000440002022-12-01 10:49AM EST44.002.700.302.650.00-26,14466.21%
SNY221216C000450002022-12-02 3:50PM EST45.001.100.201.600.00-312,02449.66%
SNY221216C000460002022-12-02 3:19PM EST46.000.800.001.950.00-11,47973.93%
SNY221216C000470002022-12-02 3:09PM EST47.000.520.050.800.00-21,89048.63%
SNY221216C000480002022-11-30 3:10PM EST48.000.150.100.500.00-322446.78%
SNY221216C000490002022-11-29 3:56PM EST49.000.230.050.350.00-1017348.05%
SNY221216C000500002022-12-01 1:11PM EST50.000.110.000.100.00-212239.06%
SNY221216C000525002022-11-21 1:08PM EST52.500.100.000.150.00-12857.23%
SNY221216C000550002022-11-23 11:41AM EST55.000.100.000.450.00-556876.47%
SNY221216C000575002022-08-01 8:30AM EST57.500.600.000.000.00-83325.00%
SNY221216C000600002022-08-11 12:04PM EST60.000.250.000.750.00-3219112.50%
SNY221216C000625002022-06-29 2:34PM EST62.500.720.150.650.00-1543125.78%
SNY221216C000650002022-06-28 11:02AM EST65.000.370.000.750.00-33134.47%
SNY221216C000700002022-04-19 11:12AM EST70.000.600.250.700.00--8162.21%
SNY221216C000800002022-11-21 3:19PM EST80.000.050.000.750.00-49187.50%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNY221216P000300002022-11-23 12:18PM EST30.000.050.000.000.00-4702,33550.00%
SNY221216P000330002022-11-28 11:40AM EST33.000.050.000.100.00-4926985.16%
SNY221216P000340002022-10-28 9:45AM EST34.000.200.004.800.00-620229.10%
SNY221216P000350002022-11-22 10:56AM EST35.000.500.001.000.00-42,074117.77%
SNY221216P000360002022-12-02 9:35AM EST36.000.050.003.900.00-6120181.25%
SNY221216P000370002022-11-18 1:27PM EST37.000.150.003.900.00-1326168.07%
SNY221216P000380002022-11-25 10:42AM EST38.000.100.000.950.00-317886.91%
SNY221216P000390002022-11-29 11:11AM EST39.000.160.000.700.00-189170.12%
SNY221216P000400002022-12-02 10:01AM EST40.000.250.000.250.00-13,73054.98%
SNY221216P000410002022-12-02 11:33AM EST41.000.180.003.200.00-11,769103.17%
SNY221216P000420002022-12-01 3:10PM EST42.000.350.050.750.00-101,86559.57%
SNY221216P000430002022-12-01 3:53PM EST43.000.350.051.350.00-716469.04%
SNY221216P000440002022-12-01 11:46AM EST44.000.550.001.800.00-220070.02%
SNY221216P000450002022-12-02 3:56PM EST45.000.800.151.950.00-230859.47%
SNY221216P000460002022-12-02 11:49AM EST46.001.520.652.650.00-111463.72%
SNY221216P000470002022-11-21 9:44AM EST47.002.951.153.200.00-1160.94%
SNY221216P000480002022-11-30 9:30AM EST48.003.201.754.200.00--371.00%
SNY221216P000500002022-08-11 9:36AM EST50.007.908.4010.200.00-2083189.65%
SNY221216P000525002022-04-27 10:47AM EST52.503.200.954.600.00-100.00%
SNY221216P000550002022-06-07 9:16AM EST55.004.405.708.000.00--50.00%
SNY221216P000575002022-04-20 2:42PM EST57.505.803.307.600.00--50.00%