NASDAQ:ZGNX - Zogenix Options Chain

$47.95
+0.05 (+0.10 %)
(As of 07/19/2019 04:00 PM ET)
Today's Range
$46.95
Now: $47.95
$48.09
50-Day Range
$37.69
MA: $43.23
$48.68
52-Week Range
$33.43
Now: $47.95
$59.85
Volume414,100 shs
Average Volume625,605 shs
Market Capitalization$2.04 billion
P/E RatioN/A
Dividend YieldN/A
Beta2.04

Options Chain

Zogenix (NASDAQ:ZGNX) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
8/16/2019$65.00$0.050Call010.522266 (+0.01243)0.021723
8/16/2019$60.00$0.125Call000.470380.050198
8/16/2019$55.00$0.075Call5700.2879970.048552
8/16/2019$50.00$1.050Call03000.3463 (-0.046516)0.355224
8/16/2019$49.00$1.625Call0260.38765 (-0.076573)0.447237
8/16/2019$48.00$2.175Call16280.408073 (-0.06251)0.524695
8/16/2019$47.00$2.650Call025 (+3)0.40014 (-0.09362)0.599061
8/16/2019$46.00$3.225Call010.396497 (-0.105017)0.672939
8/16/2019$45.00$3.950Call0100.409718 (-0.055555)0.735937
8/16/2019$44.00$4.950Call050.47867 (-0.047123)0.766456
8/16/2019$43.00$5.400Call020.386358 (-0.172451)0.861524
8/16/2019$42.00$6.500Call050.477644 (-0.080039)0.859961
8/16/2019$41.00$7.400Call060.498466 (-0.075819)0.887858
8/16/2019$40.00$8.300Call0110.50997 (-0.01052)0.913995
8/16/2019$39.00$9.250Call000.537217 (-0.037732)0.929761
8/16/2019$38.00$10.700Call000.794201 (+0.189847)0.879964
8/16/2019$37.00$11.650Call000.839065 (-0.039795)0.892297
8/16/2019$36.00$12.850Call000.984831 (-0.016809)0.883626
8/16/2019$35.00$13.450Call000.874107 (-0.076143)0.923385
8/16/2019$34.00$14.850Call001.13857 (+0.077363)0.894922
8/16/2019$33.00$15.450Call001.00025 (-0.107954)0.932312
8/16/2019$32.00$16.900Call001.30822 (+0.104939)0.903523
8/16/2019$31.00$17.900Call001.38222 (+0.133772)0.909072
8/16/2019$30.00$18.900Call001.45393 (+0.159275)0.91466
8/16/2019$29.00$19.750Call001.45821 (+0.173092)0.926626
8/16/2019$28.00$20.750Call001.53419 (+0.02389)0.930878
8/16/2019$27.00$21.700Call001.59504 (+0.001515)0.936328
8/16/2019$26.00$22.350Call001.42716 (-0.089337)0.959963
8/16/2019$25.00$23.300Call001.45932 (-0.211934)0.965432
8/16/2019$24.00$24.300Call001.53999 (-0.145724)0.9671
8/16/2019$23.00$25.650Call001.92673 (+0.151022)0.950181
8/16/2019$22.00$26.400Call001.81516 (-0.246578)0.964415
8/16/2019$21.00$27.300Call001.80422 (-0.2886)0.971635
8/16/2019$65.00$17.050Put000
8/16/2019$60.00$11.600Put0000
8/16/2019$55.00$7.250Put000.382527 (+0.024036)-0.896273
8/16/2019$50.00$3.125Put000.3665 (-0.044205)-0.6388
8/16/2019$49.00$2.525Put000.370107 (-0.044519)-0.559166
8/16/2019$48.00$1.850Put6430.353358 (-0.064003)-0.480019
8/16/2019$47.00$1.875Put01,054 (+2)0.445117 (+0.030491)-0.4074
8/16/2019$46.00$1.100Put60160.37641 (-0.042158)-0.320406
8/16/2019$45.00$1.100Put13040.445881 (+0.016035)-0.278768
8/16/2019$44.00$0.700Put0150.424981 (-0.023485)-0.208412
8/16/2019$43.00$0.600Put000.453106 (-0.012548)-0.172853
8/16/2019$42.00$0.000Put03500
8/16/2019$41.00$0.000Put010
8/16/2019$40.00$0.300Put0290.515426-0.087856
8/16/2019$39.00$0.000Put0780
8/16/2019$38.00$0.000Put080
8/16/2019$37.00$0.000Put0100
8/16/2019$36.00$0.000Put000
8/16/2019$35.00$0.000Put0480
8/16/2019$34.00$0.000Put000
8/16/2019$33.00$0.125Put000.76575-0.02898
8/16/2019$32.00$0.100Put000.796829-0.023243
8/16/2019$31.00$0.100Put000.846156 (-0.014106)-0.021721
8/16/2019$30.00$0.075Put0250.853342 (-0.028722)-0.016722
8/16/2019$29.00$0.050Put000.859089 (-0.029342)-0.011654
8/16/2019$28.00$0.050Put000.912362 (+0.018789)-0.010861
8/16/2019$27.00$0.025Put000.883421 (-0.06632)-0.006062
8/16/2019$26.00$0.025Put0120.933421 (+0.01493)-0.005631
8/16/2019$25.00$0.025Put000.991248 (+0.021815)-0.005437
8/16/2019$24.00$0.025Put001.04565 (+0.015929)-0.005061
8/16/2019$23.00$0.025Put001.10388 (+0.024163)-0.004755
8/16/2019$22.00$0.025Put001.1714 (+0.024544)-0.004654
8/16/2019$21.00$0.025Put001.23579 (+0.026093)-0.004387
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/20/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel