UK Markets closed

Zogenix, Inc. (ZGNX)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
21.320.00 (0.00%)
At close: 4:00PM EDT

21.32 0.00 (0.00%)
After hours: 4:00PM EDT

In the money
Show:ListStraddle
Callsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZGNX201120C000160002020-09-24 1:01PM EDT16.004.002.453.700.00--20.00%
ZGNX201120C000180002020-09-25 1:07PM EDT18.001.801.202.350.00-11200.00%
ZGNX201120C000200002020-09-29 9:36AM EDT20.001.201.201.400.00-165123.44%
ZGNX201120C000210002020-09-25 10:15AM EDT21.000.950.402.050.00-420551.07%
ZGNX201120C000220002020-09-25 1:07PM EDT22.000.750.200.900.00-110857.03%
ZGNX201120C000240002020-09-24 10:15AM EDT24.000.700.101.000.00-232569.14%
ZGNX201120C000260002020-09-22 2:33PM EDT26.001.520.100.550.00--576.17%
ZGNX201120C000280002020-09-21 12:07AM EDT28.002.000.000.400.00--182.03%
ZGNX201120C000290002020-09-22 3:54PM EDT29.001.050.001.700.00--18139.45%
Putsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZGNX201120P000150002020-09-25 9:44AM EDT15.001.000.204.800.00-11292.58%
ZGNX201120P000160002020-09-25 9:36AM EDT16.001.300.501.250.00-1010152.73%
ZGNX201120P000170002020-09-30 2:03PM EDT17.001.250.951.60-0.60-32.43%1070158.59%
ZGNX201120P000180002020-09-23 2:22PM EDT18.001.901.252.10+0.15+8.57%121159.86%
ZGNX201120P000190002020-09-23 11:24AM EDT19.002.051.903.100.00--2180.96%
ZGNX201120P000210002020-09-23 3:16PM EDT21.003.703.305.000.00--15210.16%
ZGNX201120P000240002020-09-21 12:07AM EDT24.002.854.007.800.00--4201.95%
ZGNX201120P000250002020-09-23 1:03PM EDT25.006.504.908.200.00--2199.51%