Log in

Allergan Options Chain and Prices (NYSE:AGN)

$198.32
-0.94 (-0.47 %)
(As of 02/16/2020 04:00 PM ET)
Add
Today's Range
$197.94
Now: $198.32
$199.40
50-Day Range
$186.64
MA: $191.97
$202.10
52-Week Range
$114.27
Now: $198.32
$202.21
Volume3.06 million shs
Average VolumeN/A
Market CapitalizationN/A
P/E RatioN/A
Dividend YieldN/A
BetaN/A

Options Chain

Allergan (NYSE:AGN) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/21/2020$220.00$0.030Call0130 (+2)0.319474 (+0.012539)0.010211
2/21/2020$217.50$0.120Call040.354643 (+0.03501)0.032066
2/21/2020$215.00$0.025Call070.251091 (+0.028423)0.010737
2/21/2020$212.50$0.075Call030.257753 (+0.019472)0.027967
2/21/2020$210.00$0.000Call020
2/21/2020$207.50$0.025Call065 (+1)0.15229 (-0.034155)0.016753
2/21/2020$205.00$0.075Call1112 (+1)0.141246 (-0.018881)0.047055
2/21/2020$202.50$0.275Call51090.138396 (+0.007586)0.142589
2/21/2020$200.00$0.670Call54575 (+37)0.121178 (-0.014468)0.314578
2/21/2020$197.50$0.000Call28180.169592 (+0.045953)0
2/21/2020$195.00$4.140Call0435 (-1)0.187432 (-0.025329)0.748804
2/21/2020$192.50$6.050Call0120.163929 (-0.095332)0.908536
2/21/2020$190.00$7.950Call0701
2/21/2020$187.50$11.175Call000.298869 (-0.074126)0.916331
2/21/2020$185.00$13.600Call010.330851 (-0.115491)0.938768
2/21/2020$182.50$16.075Call000.372586 (-0.121441)0.949565
2/21/2020$180.00$18.550Call0170.411849 (-0.066368)0.958297
2/21/2020$177.50$20.800Call0001
2/21/2020$175.00$23.250Call010 (-5)01
2/21/2020$172.50$26.025Call000.552993 (+0.00965)0.968711
2/21/2020$170.00$28.500Call000.575718 (+0.036071)0.975858
2/21/2020$165.00$33.175Call01001
2/21/2020$160.00$38.450Call020.721141 (+0.086138)0.98616
2/21/2020$155.00$43.450Call000.814744 (+0.096947)0.987533
2/21/2020$150.00$48.175Call0001
2/21/2020$145.00$53.175Call00
2/21/2020$140.00$58.425Call001.0714 (+0.047768)0.992294
2/21/2020$135.00$63.450Call001.21476 (+0.141192)0.991142
2/21/2020$130.00$68.425Call00 (-140)1.2784 (+0.05954)0.993342
2/21/2020$125.00$73.425Call001.38743 (+0.117473)0.993779
2/21/2020$120.00$78.050Call00
2/21/2020$115.00$83.075Call00
2/21/2020$110.00$88.150Call00
2/21/2020$105.00$93.200Call00
2/21/2020$100.00$98.000Call00
2/21/2020$95.00$103.150Call00
2/21/2020$90.00$107.925Call00
2/21/2020$85.00$112.900Call00
2/21/2020$80.00$118.050Call00
2/21/2020$75.00$123.125Call00
2/21/2020$70.00$128.000Call00
2/21/2020$65.00$133.075Call00
2/21/2020$220.00$21.950Put000.462004-0.945557
2/21/2020$217.50$19.350Put000.388322-0.956581
2/21/2020$215.00$16.900Put000.365723-0.943566
2/21/2020$212.50$14.375Put000.316153-0.942262
2/21/2020$210.00$11.675Put00
2/21/2020$207.50$9.425Put000.240171-0.912418
2/21/2020$205.00$6.875Put020.180514-0.90695
2/21/2020$202.50$4.370Put1400.128992 (+0.028333)-0.879264
2/21/2020$200.00$2.595Put42380.149499-0.653289
2/21/2020$197.50$0.000Put1113 (+11)0.161202 (+0.015816)0
2/21/2020$195.00$0.000Put1124 (+5)0.212441 (+0.011566)0
2/21/2020$192.50$0.000Put65143 (+130)0.166194 (-0.048904)0
2/21/2020$190.00$0.250Put1731,359 (+84)0.22933 (-0.022981)-0.084296
2/21/2020$187.50$0.000Put106250.2662560
2/21/2020$185.00$0.240Put11877 (+3)0.332173 (-0.005735)-0.059603
2/21/2020$182.50$0.000Put0134 (+5)0
2/21/2020$180.00$0.120Put0642 (+27)0.383069 (-0.019573)-0.028664
2/21/2020$177.50$0.105Put020 (+3)0.414885 (-0.027961)-0.023553
2/21/2020$175.00$0.075Put434,697 (+26)0.436061 (-0.041407)-0.016738
2/21/2020$172.50$0.000Put0210
2/21/2020$170.00$0.115Put231,5900.554944 (-0.016807)-0.019548
2/21/2020$165.00$0.100Put2485 (+7)0.635199 (+0.023897)-0.015311
2/21/2020$160.00$0.100Put32211,682 (+93)0.729519 (-0.002349)-0.013516
2/21/2020$155.00$0.055Put350311 (-11)0.760088 (+0.00154)-0.007564
2/21/2020$150.00$0.050Put30011,888 (-25)0.839765 (+0.015994)-0.00632
2/21/2020$145.00$0.130Put361,5381.05585 (+0.201942)-0.012071
2/21/2020$140.00$0.125Put209381.15955 (+0.049268)-0.010713
2/21/2020$135.00$0.120Put201951.26782 (+0.064753)-0.009603
2/21/2020$130.00$0.120Put209681.36936 (+0.06484)-0.008765
2/21/2020$125.00$0.120Put06041.48084 (+0.084242)-0.008175
2/21/2020$120.00$0.115Put01,0611.5817 (+0.078329)-0.007291
2/21/2020$115.00$0.035Put03,3831.5014 (+0.112658)-0.002595
2/21/2020$110.00$0.120Put01381.83921 (+0.10877)-0.00661
2/21/2020$105.00$0.115Put0151.95558 (+0.091588)-0.005923
2/21/2020$100.00$0.120Put0432.10373 (+0.125732)-0.005722
2/21/2020$95.00$0.120Put002.24964 (+0.136656)-0.005378
2/21/2020$90.00$0.060Put0472.24831 (+0.553719)-0.002828
2/21/2020$85.00$0.115Put052.55171 (+0.157237)-0.004571
2/21/2020$80.00$0.115Put0282.71796 (+0.161495)-0.004225
2/21/2020$75.00$0.115Put002.90103 (+0.172565)-0.003961
2/21/2020$70.00$0.120Put0153.11021 (+0.200753)-0.003828
2/21/2020$65.00$0.100Put0123.26306 (+0.197867)-0.003097
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/16/2020 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