Sanofi (SNY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:42PM EDT. Market open.
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNY230421C00045000 | 2023-03-23 12:57PM EDT | 45.00 | 7.50 | 6.40 | 8.80 | +4.16 | +124.55% | 1 | 45 | 56.06% |
| SNY230421C00046000 | 2023-03-01 3:11PM EDT | 46.00 | 2.50 | 5.40 | 7.80 | 0.00 | - | 2 | 400 | 50.34% |
| SNY230421C00047000 | 2023-03-23 1:42PM EDT | 47.00 | 5.10 | 5.00 | 6.20 | +2.90 | +131.82% | 10 | 21 | 57.91% |
| SNY230421C00048000 | 2023-03-23 10:49AM EDT | 48.00 | 3.93 | 4.00 | 5.10 | +1.78 | +82.79% | 56 | 3,358 | 49.32% |
| SNY230421C00049000 | 2023-03-23 11:38AM EDT | 49.00 | 3.40 | 3.10 | 5.60 | +2.15 | +172.00% | 1 | 616 | 70.51% |
| SNY230421C00050000 | 2023-03-23 1:05PM EDT | 50.00 | 2.80 | 2.00 | 4.40 | +1.65 | +143.48% | 17 | 207 | 59.08% |
| SNY230421C00052500 | 2023-03-23 1:42PM EDT | 52.50 | 1.05 | 0.95 | 1.20 | +0.70 | +200.00% | 401 | 2,375 | 25.68% |
| SNY230421C00055000 | 2023-03-23 2:19PM EDT | 55.00 | 0.31 | 0.25 | 0.50 | +0.21 | +210.00% | 51 | 20 | 26.66% |
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 | 0.10 | 0.00 | - | 2 | 12 | 64.84% |
| SNY230421P00038000 | 2023-01-11 12:41PM EDT | 38.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 1 | 78.03% |
| SNY230421P00040000 | 2023-03-23 9:46AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | -0.55 | -91.67% | 9 | 54 | 44.92% |
| SNY230421P00041000 | 2023-03-23 9:46AM EDT | 41.00 | 0.05 | 0.00 | 1.40 | -0.30 | -85.71% | 9 | 153 | 75.15% |
| SNY230421P00042000 | 2023-03-23 9:35AM EDT | 42.00 | 0.05 | 0.00 | 0.75 | -0.15 | -75.00% | 7 | 52 | 57.62% |
| SNY230421P00043000 | 2023-03-23 9:35AM EDT | 43.00 | 0.10 | 0.00 | 0.75 | -0.20 | -66.67% | 2 | 87 | 52.73% |
| SNY230421P00044000 | 2023-03-20 10:04AM EDT | 44.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 46 | 52.20% |
| SNY230421P00045000 | 2023-03-23 10:02AM EDT | 45.00 | 0.10 | 0.05 | 0.65 | -0.45 | -81.82% | 60 | 532 | 51.51% |
| SNY230421P00046000 | 2023-03-23 10:12AM EDT | 46.00 | 0.38 | 0.10 | 1.15 | -0.17 | -30.91% | 2 | 225 | 58.40% |
| SNY230421P00047000 | 2023-03-23 1:34PM EDT | 47.00 | 0.20 | 0.15 | 0.50 | -0.40 | -66.67% | 4,722 | 4,767 | 36.67% |
| SNY230421P00048000 | 2023-03-22 3:56PM EDT | 48.00 | 1.00 | 0.10 | 0.60 | 0.00 | - | 3 | 892 | 33.84% |
| SNY230421P00049000 | 2023-03-23 10:29AM EDT | 49.00 | 0.50 | 0.10 | 0.50 | -0.95 | -65.52% | 1 | 83 | 26.03% |
| SNY230421P00050000 | 2023-03-23 12:19PM EDT | 50.00 | 0.62 | 0.30 | 0.70 | -1.88 | -75.20% | 2 | 2 | 24.37% |
| SNY230421P00055000 | 2023-03-23 9:38AM EDT | 55.00 | 3.70 | 2.10 | 4.10 | -4.15 | -52.87% | 1 | 2 | 34.67% |
© 2023 Yahoo. All rights reserved.
