Sanofi (SNY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 124.00% |
| SNY250117C00030000 | 2024-05-08 3:58PM EDT | 30.00 | 20.00 | 18.10 | 22.90 | 0.00 | - | 1 | 0 | 83.79% |
| SNY250117C00033000 | 2023-12-18 2:11PM EDT | 33.00 | 16.32 | 17.10 | 22.00 | 0.00 | - | 5 | 0 | 93.15% |
| SNY250117C00035000 | 2024-05-08 3:58PM EDT | 35.00 | 15.00 | 13.10 | 17.60 | 0.00 | - | 6 | 5 | 63.11% |
| SNY250117C00038000 | 2024-06-13 2:43PM EDT | 38.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SNY250117C00040000 | 2024-06-14 2:49PM EDT | 40.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 0.00% |
| SNY250117C00042000 | 2024-06-14 12:51PM EDT | 42.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SNY250117C00045000 | 2024-05-13 10:43AM EDT | 45.00 | 8.10 | 5.50 | 7.00 | 0.00 | - | 2 | 26 | 41.71% |
| SNY250117C00047000 | 2024-06-18 3:15PM EDT | 47.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 408 | 0.00% |
| SNY250117C00050000 | 2024-06-18 12:12PM EDT | 50.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 206 | 1.56% |
| SNY250117C00052500 | 2024-06-18 1:17PM EDT | 52.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,103 | 3.13% |
| SNY250117C00055000 | 2024-06-18 3:34PM EDT | 55.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 13 | 1,271 | 6.25% |
| SNY250117C00057500 | 2024-06-17 2:37PM EDT | 57.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,848 | 6.25% |
| SNY250117C00060000 | 2024-06-17 2:24PM EDT | 60.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 11 | 1,472 | 6.25% |
| SNY250117C00062500 | 2024-04-24 11:55AM EDT | 62.50 | 0.18 | 0.35 | 2.75 | 0.00 | - | 1 | 561 | 49.96% |
| SNY250117C00065000 | 2024-06-11 3:58PM EDT | 65.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 255 | 12.50% |
| SNY250117C00070000 | 2024-01-30 3:36PM EDT | 70.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 1 | 52 | 54.81% |
| SNY250117C00075000 | 2023-11-08 11:28AM EDT | 75.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 70 | 46.66% |
| SNY250117C00080000 | 2023-11-09 4:14PM EDT | 80.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | - | 2 | 67.87% |
| SNY250117C00085000 | 2023-10-23 3:56PM EDT | 85.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 1 | 15 | 72.34% |
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 | 82.91% |
| SNY250117P00025000 | 2024-02-20 11:22AM EDT | 25.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 25 | 25 | 64.21% |
| SNY250117P00028000 | 2024-03-08 2:16PM EDT | 28.00 | 0.15 | 0.00 | 2.70 | 0.00 | - | 5 | 43 | 65.43% |
| SNY250117P00030000 | 2024-03-01 2:52PM EDT | 30.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 16 | 232 | 38.82% |
| SNY250117P00033000 | 2024-04-11 3:17PM EDT | 33.00 | 0.36 | 0.00 | 0.35 | 0.00 | - | 10 | 208 | 33.15% |
| SNY250117P00035000 | 2024-05-28 2:48PM EDT | 35.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 3,768 | 12.50% |
| SNY250117P00038000 | 2024-05-15 3:47PM EDT | 38.00 | 0.37 | 0.05 | 1.25 | 0.00 | - | 1 | 394 | 34.28% |
| SNY250117P00040000 | 2024-06-13 10:41AM EDT | 40.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 50 | 411 | 6.25% |
| SNY250117P00042000 | 2024-06-14 3:35PM EDT | 42.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 397 | 3.13% |
| SNY250117P00045000 | 2024-06-11 10:00AM EDT | 45.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 380 | 1.56% |
| SNY250117P00047000 | 2024-06-18 12:13PM EDT | 47.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 784 | 0.20% |
| SNY250117P00050000 | 2024-04-29 9:56AM EDT | 50.00 | 4.10 | 3.70 | 4.70 | 0.00 | - | 5 | 231 | 21.12% |
| SNY250117P00052500 | 2024-06-14 11:25AM EDT | 52.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 17 | 311 | 0.00% |
| SNY250117P00055000 | 2024-04-30 12:28PM EDT | 55.00 | 7.40 | 6.60 | 8.30 | 0.00 | - | 8 | 264 | 18.65% |
| SNY250117P00057500 | 2024-06-14 11:24AM EDT | 57.50 | 11.01 | 0.00 | 0.00 | 0.00 | - | 15 | 9 | 0.00% |
| SNY250117P00060000 | 2023-12-13 3:16PM EDT | 60.00 | 12.70 | 7.50 | 11.20 | 0.00 | - | 95 | 84 | 0.00% |
| SNY250117P00062500 | 2023-12-13 3:10PM EDT | 62.50 | 15.10 | 9.80 | 13.50 | 0.00 | - | - | 12 | 0.00% |
| SNY250117P00065000 | 2023-02-27 3:51PM EDT | 65.00 | 17.90 | 10.60 | 15.30 | 0.00 | - | - | 0 | 0.00% |
| SNY250117P00070000 | 2023-12-07 10:49AM EDT | 70.00 | 24.60 | 17.70 | 20.90 | 0.00 | - | 1 | 1 | 0.00% |
| SNY250117P00075000 | 2023-04-28 3:58PM EDT | 75.00 | 22.60 | 21.60 | 26.40 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.