AERI - Aerie Pharmaceuticals, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor20 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AERI191220C00010000 | 2019-10-14 11:47AM EST | 10.00 | 9.80 | 8.40 | 11.00 | 0.00 | - | 5 | 0 | 319.63% |
| AERI191220C00012500 | 2019-10-03 12:04PM EST | 12.50 | 9.15 | 11.30 | 14.30 | 0.00 | - | 3 | 4 | 664.06% |
| AERI191220C00015000 | 2019-11-07 11:26AM EST | 15.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AERI191220C00017500 | 2019-11-20 3:51PM EST | 17.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| AERI191220C00020000 | 2019-11-20 2:05PM EST | 20.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AERI191220C00022500 | 2019-11-20 3:56PM EST | 22.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| AERI191220C00025000 | 2019-11-19 1:05PM EST | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| AERI191220C00030000 | 2019-11-15 2:10PM EST | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| AERI191220C00035000 | 2019-10-30 2:30PM EST | 35.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AERI191220C00040000 | 2019-11-14 2:43PM EST | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AERI191220C00045000 | 2019-07-19 2:20PM EST | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 50.00% |
| AERI191220C00050000 | 2019-07-22 8:39AM EST | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 50.00% |
| AERI191220C00055000 | 2019-09-03 1:26PM EST | 55.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 191.80% |
| AERI191220C00060000 | 2019-06-28 11:36AM EST | 60.00 | 0.44 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 203.13% |
| AERI191220C00065000 | 2019-10-28 2:44PM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AERI191220C00070000 | 2019-08-02 2:06PM EST | 70.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 19 | 222.66% |
| AERI191220C00075000 | 2019-08-02 2:06PM EST | 75.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 27 | 231.25% |
| AERI191220C00080000 | 2019-09-12 11:12AM EST | 80.00 | 0.13 | 0.20 | 0.25 | 0.00 | - | 10 | 21 | 260.94% |
| AERI191220C00085000 | 2019-06-07 10:08AM EST | 85.00 | 0.50 | 0.60 | 0.25 | 0.00 | - | 1 | 9 | 299.41% |
| AERI191220C00090000 | 2019-07-23 8:30AM EST | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 50.00% |
Putsfor20 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AERI191220P00012500 | 2019-11-07 12:16PM EST | 12.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AERI191220P00015000 | 2019-11-18 12:28PM EST | 15.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AERI191220P00017500 | 2019-11-20 3:56PM EST | 17.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AERI191220P00020000 | 2019-11-15 11:46AM EST | 20.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| AERI191220P00022500 | 2019-11-15 1:41PM EST | 22.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AERI191220P00025000 | 2019-11-07 11:04AM EST | 25.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AERI191220P00030000 | 2019-11-07 9:32AM EST | 30.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AERI191220P00035000 | 2019-11-07 11:26AM EST | 35.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AERI191220P00040000 | 2019-10-15 9:25AM EST | 40.00 | 20.50 | 20.80 | 23.60 | 0.00 | - | 4 | 0 | 128.91% |
| AERI191220P00045000 | 2019-06-07 10:08AM EST | 45.00 | 7.32 | 19.00 | 19.50 | 0.00 | - | 25 | 22 | 0.00% |
| AERI191220P00050000 | 2019-06-09 11:00PM EST | 50.00 | 10.00 | 22.50 | 25.20 | 0.00 | - | 2 | 1 | 0.00% |
| AERI191220P00055000 | 2019-06-07 10:23AM EST | 55.00 | 12.20 | 28.70 | 30.00 | 0.00 | - | 10 | 19 | 0.00% |
| AERI191220P00060000 | 2019-06-07 10:08AM EST | 60.00 | 17.10 | 33.20 | 34.70 | 0.00 | - | 1 | 10 | 0.00% |
| AERI191220P00065000 | 2019-06-09 11:00PM EST | 65.00 | 21.30 | 37.30 | 41.00 | 0.00 | - | 2 | 2 | 0.00% |
| AERI191220P00070000 | 2019-06-09 11:00PM EST | 70.00 | 28.25 | 42.40 | 46.00 | 0.00 | - | 2 | 21 | 0.00% |
| AERI191220P00075000 | 2019-06-09 11:00PM EST | 75.00 | 28.63 | 47.20 | 51.20 | 0.00 | - | 0 | 0 | 0.00% |
| AERI191220P00080000 | 2019-06-07 10:08AM EST | 80.00 | 34.40 | 53.00 | 54.50 | 0.00 | - | 2 | 5 | 0.00% |
| AERI191220P00085000 | 2019-06-09 11:00PM EST | 85.00 | 37.63 | 57.30 | 61.10 | 0.00 | - | 0 | 25 | 0.00% |