New Zealand markets close in 4 hours 21 minutes

Sanofi (SNY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
55.50-0.05 (-0.10%)
At close: 04:00PM EDT
55.25 -0.25 (-0.45%)
After hours: 04:53PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNY220617C000400002022-04-06 10:44AM EDT40.0013.7011.5012.500.00-100.00%
SNY220617C000440002022-05-03 2:55PM EDT44.009.300.000.000.00--00.00%
SNY220617C000450002022-05-03 2:55PM EDT45.008.100.000.000.00-40050.00%
SNY220617C000460002022-05-03 2:55PM EDT46.007.200.000.000.00-5000.00%
SNY220617C000470002022-05-03 2:55PM EDT47.006.200.000.000.00-40000.00%
SNY220617C000480002022-05-03 2:55PM EDT48.005.300.000.000.00-40050.00%
SNY220617C000490002022-05-20 9:51AM EDT49.005.500.000.000.00-110.00%
SNY220617C000500002022-05-20 9:46AM EDT50.004.470.000.000.00-2680.00%
SNY220617C000525002022-05-25 10:50AM EDT52.503.500.000.000.00-1001,1560.00%
SNY220617C000550002022-05-25 11:02AM EDT55.001.740.000.000.00-11,8830.00%
SNY220617C000575002022-05-25 2:51PM EDT57.500.520.000.000.00-32,4193.13%
SNY220617C000600002022-05-25 10:56AM EDT60.000.140.000.000.00-563226.25%
SNY220617C000625002022-04-18 12:05AM EDT62.500.250.000.350.00--341.11%
SNY220617C000650002022-04-11 9:30AM EDT65.000.150.000.000.00-22212.50%
SNY220617C000700002022-02-03 4:21PM EDT70.000.180.001.400.00-5679.64%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNY220617P000300002022-02-03 4:24PM EDT30.000.150.001.400.00-23182.62%
SNY220617P000350002022-03-04 1:57PM EDT35.000.450.000.550.00-11115.82%
SNY220617P000400002022-05-25 11:36AM EDT40.000.050.000.000.00-32,24125.00%
SNY220617P000410002022-03-10 3:20PM EDT41.000.850.000.850.00-1533190.82%
SNY220617P000420002022-03-08 1:28PM EDT42.001.200.000.250.00-336165.04%
SNY220617P000430002022-04-27 9:31AM EDT43.000.300.000.000.00-8025.00%
SNY220617P000440002022-04-11 11:30AM EDT44.000.250.100.400.00-13164.65%
SNY220617P000450002022-05-24 3:43PM EDT45.000.050.000.000.00-18325.00%
SNY220617P000460002022-05-19 1:08PM EDT46.000.250.000.000.00-1825.00%
SNY220617P000470002022-05-20 9:34AM EDT47.000.200.000.000.00-128212.50%
SNY220617P000480002022-05-20 11:35AM EDT48.000.250.000.000.00-22812.50%
SNY220617P000490002022-05-20 2:52PM EDT49.000.300.000.000.00-124612.50%
SNY220617P000500002022-05-24 10:04AM EDT50.000.290.000.000.00-410112.50%
SNY220617P000525002022-05-25 2:14PM EDT52.500.400.000.000.00-22306.25%
SNY220617P000550002022-05-25 10:10AM EDT55.000.850.000.000.00-1551.56%
SNY220617P000575002022-05-25 3:10PM EDT57.502.250.000.000.00-1273540.00%
SNY220617P000600002022-05-03 11:31AM EDT60.008.500.000.000.00-60600.00%
SNY220617P000625002022-05-03 11:22AM EDT62.5010.900.000.000.00--100.00%
SNY220617P000650002022-05-03 11:32AM EDT65.0013.500.000.000.00-6000.00%
SNY220617P000700002022-01-18 1:10AM EDT70.0020.5017.0020.400.00--0161.04%