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 | 2024-05-08 3:58PM EDT | 20.00 | 30.00 | 27.50 | 32.30 | 0.00 | - | 4 | 0 | 0.00% |
| SNY250117C00030000 | 2024-05-08 3:58PM EDT | 30.00 | 20.00 | 18.10 | 22.90 | 0.00 | - | 1 | 0 | 0.00% |
| SNY250117C00033000 | 2023-12-18 2:11PM EDT | 33.00 | 16.32 | 16.00 | 21.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNY250117C00035000 | 2024-08-06 12:21PM EDT | 35.00 | 17.30 | 22.00 | 26.30 | 0.00 | - | 5 | 46 | 87.01% |
| SNY250117C00038000 | 2024-08-01 12:25PM EDT | 38.00 | 14.00 | 18.00 | 20.60 | 0.00 | - | 1 | 3 | 67.94% |
| SNY250117C00040000 | 2024-08-15 11:55AM EDT | 40.00 | 15.00 | 16.10 | 19.90 | 0.00 | - | 1 | 198 | 51.98% |
| SNY250117C00042000 | 2024-07-26 9:30AM EDT | 42.00 | 12.00 | 13.40 | 17.50 | 0.00 | - | 1 | 37 | 67.02% |
| SNY250117C00045000 | 2024-07-19 12:14PM EDT | 45.00 | 7.80 | 10.40 | 10.90 | 0.00 | - | 42 | 82 | 0.00% |
| SNY250117C00047000 | 2024-08-23 3:20PM EDT | 47.00 | 10.80 | 9.90 | 13.50 | 0.00 | - | 3 | 436 | 60.74% |
| SNY250117C00050000 | 2024-09-11 10:18AM EDT | 50.00 | 9.23 | 8.40 | 8.80 | 0.00 | - | 2 | 241 | 34.62% |
| SNY250117C00052500 | 2024-09-11 3:23PM EDT | 52.50 | 7.00 | 6.50 | 6.80 | 0.00 | - | 1 | 1,192 | 31.76% |
| SNY250117C00055000 | 2024-09-13 3:20PM EDT | 55.00 | 4.75 | 4.50 | 5.00 | -0.55 | -10.38% | 6 | 1,503 | 29.26% |
| SNY250117C00057500 | 2024-09-12 3:31PM EDT | 57.50 | 3.19 | 3.20 | 3.50 | 0.00 | - | 1 | 2,930 | 27.43% |
| SNY250117C00060000 | 2024-09-13 3:41PM EDT | 60.00 | 2.15 | 2.10 | 2.25 | -1.05 | -32.81% | 10 | 1,488 | 25.51% |
| SNY250117C00062500 | 2024-09-12 3:29PM EDT | 62.50 | 1.20 | 1.30 | 1.45 | 0.00 | - | 1 | 666 | 24.99% |
| SNY250117C00065000 | 2024-09-05 10:59AM EDT | 65.00 | 1.45 | 0.70 | 0.95 | 0.00 | - | 152 | 413 | 25.17% |
| SNY250117C00067500 | 2024-09-05 10:23AM EDT | 67.50 | 1.05 | 0.40 | 0.65 | 0.00 | - | - | 5 | 25.88% |
| SNY250117C00070000 | 2024-08-23 2:10PM EDT | 70.00 | 0.36 | 0.20 | 0.40 | 0.00 | - | 11 | 53 | 25.81% |
| SNY250117C00075000 | 2024-07-05 3:57PM EDT | 75.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 5 | 70 | 33.69% |
| SNY250117C00080000 | 2023-11-09 4:14PM EDT | 80.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | - | 2 | 63.55% |
| SNY250117C00085000 | 2023-10-23 3:56PM EDT | 85.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 1 | 15 | 69.87% |
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 | 1.50 | 0.00 | - | 1 | 13 | 122.56% |
| SNY250117P00025000 | 2024-02-20 11:22AM EDT | 25.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 25 | 25 | 99.12% |
| SNY250117P00028000 | 2024-03-08 2:16PM EDT | 28.00 | 0.15 | 0.00 | 2.70 | 0.00 | - | 5 | 43 | 102.39% |
| SNY250117P00030000 | 2024-08-08 3:37PM EDT | 30.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 232 | 53.91% |
| SNY250117P00033000 | 2024-04-11 3:17PM EDT | 33.00 | 0.36 | 0.00 | 0.35 | 0.00 | - | 10 | 208 | 51.27% |
| SNY250117P00035000 | 2024-07-25 1:25PM EDT | 35.00 | 0.27 | 0.00 | 2.25 | 0.00 | - | 1 | 3,968 | 71.75% |
| SNY250117P00038000 | 2024-09-05 3:34PM EDT | 38.00 | 0.28 | 0.00 | 1.20 | 0.00 | - | 1 | 395 | 52.05% |
| SNY250117P00040000 | 2024-07-24 9:47AM EDT | 40.00 | 0.50 | 0.10 | 1.20 | 0.00 | - | 50 | 411 | 57.52% |
| SNY250117P00042000 | 2024-08-29 1:05PM EDT | 42.00 | 0.28 | 0.05 | 0.50 | 0.00 | - | 9 | 408 | 39.75% |
| SNY250117P00045000 | 2024-09-09 1:07PM EDT | 45.00 | 0.26 | 0.20 | 0.30 | 0.00 | - | 6 | 1,373 | 28.66% |
| SNY250117P00047000 | 2024-09-13 11:42AM EDT | 47.00 | 0.40 | 0.30 | 0.45 | -0.10 | -20.00% | 1 | 862 | 27.32% |
| SNY250117P00050000 | 2024-09-13 3:07PM EDT | 50.00 | 0.70 | 0.60 | 0.75 | -0.03 | -4.11% | 1 | 362 | 24.68% |
| SNY250117P00052500 | 2024-09-13 10:46AM EDT | 52.50 | 1.15 | 1.05 | 1.20 | -0.05 | -4.17% | 89 | 525 | 23.05% |
| SNY250117P00055000 | 2024-09-05 10:22AM EDT | 55.00 | 1.75 | 1.70 | 1.85 | 0.00 | - | 76 | 1,173 | 21.23% |
| SNY250117P00057500 | 2024-09-09 12:35PM EDT | 57.50 | 2.40 | 2.70 | 2.85 | 0.00 | - | 10 | 77 | 19.83% |
| SNY250117P00060000 | 2024-09-13 10:09AM EDT | 60.00 | 4.30 | 4.10 | 4.30 | +0.60 | +16.22% | 5 | 22 | 19.10% |
| SNY250117P00062500 | 2023-12-13 3:10PM EDT | 62.50 | 15.10 | 9.80 | 13.50 | 0.00 | - | - | 12 | 62.48% |
| SNY250117P00065000 | 2024-09-09 10:05AM EDT | 65.00 | 7.20 | 7.90 | 10.10 | 0.00 | - | 50 | 50 | 36.84% |
| SNY250117P00070000 | 2023-12-07 10:49AM EDT | 70.00 | 24.60 | 17.70 | 20.90 | 0.00 | - | 1 | 1 | 79.96% |
| SNY250117P00075000 | 2023-04-28 3:58PM EDT | 75.00 | 22.60 | 21.60 | 26.40 | 0.00 | - | 7 | 0 | 86.60% |
© 2024 Yahoo. All rights reserved.