NYSE:XON - Intrexon Options Chain

Sign in or create an account to add this stock to your watchlist.
$7.82 -0.22 (-2.74 %)
(As of 02/20/2019 04:44 AM ET)
Previous Close$8.04
Today's Range$7.76 - $8.15
52-Week Range$6.21 - $20.16
Volume1.10 million shs
Average Volume1.41 million shs
Market Capitalization$1.07 billion
P/E RatioN/A
Dividend YieldN/A
BetaN/A

Options Chain

Intrexon (NYSE:XON) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
3/15/2019$16.00$0.050Call001.3295 (-0.346932)0.046518
3/15/2019$15.00$0.050Call001.24688 (-0.064595)0.051799
3/15/2019$14.00$0.050Call001.12555 (-0.082619)0.052917
3/15/2019$13.00$0.050Call0241.00808 (-0.086436)0.057667
3/15/2019$12.00$0.050Call0130.877028 (-0.091012)0.064323
3/15/2019$11.00$0.075Call0140.800079 (-0.103335)0.097612
3/15/2019$10.00$0.150Call63155 (+25)0.762891 (-0.025873)0.179335
3/15/2019$9.00$0.325Call250470 (+60)0.743662 (-0.031638)0.331599
3/15/2019$8.00$0.700Call445344 (+59)0.760571 (-0.021892)0.554855
3/15/2019$7.00$1.275Call18315 (+54)0.736001 (-0.040614)0.785432
3/15/2019$6.00$2.175Call040.959454 (+0.176449)0.892751
3/15/2019$5.00$3.050Call000.597718 (-0.611262)0.998478
3/15/2019$4.00$4.050Call000.9841090.99658
3/15/2019$3.00$5.000Call000
3/15/2019$2.00$6.000Call000
3/15/2019$1.00$7.000Call000
3/15/2019$16.00$7.800Put000
3/15/2019$15.00$6.800Put000
3/15/2019$14.00$6.000Put001.1465-0.949196
3/15/2019$13.00$5.000Put001.02118-0.944808
3/15/2019$12.00$4.000Put000.885888 (-0.053212)-0.938584
3/15/2019$11.00$3.050Put000.867137 (+0.070624)-0.884093
3/15/2019$10.00$2.100Put000.768658 (-0.063055)-0.822971
3/15/2019$9.00$1.300Put4230.775231 (-0.033782)-0.659759
3/15/2019$8.00$0.650Put57231 (+60)0.768981 (-0.030657)-0.445958
3/15/2019$7.00$0.250Put31222 (+16)0.776794 (-0.029094)-0.223183
3/15/2019$6.00$0.100Put047 (+20)0.903473 (+0.034793)-0.095129
3/15/2019$5.00$0.075Put001.22461 (+0.222289)-0.056114
3/15/2019$4.00$0.050Put001.54219 (+0.127877)-0.031426
3/15/2019$3.00$0.050Put002.09781 (-0.326899)-0.022707
3/15/2019$2.00$0.025Put002.58905 (-0.17329)-0.010126
3/15/2019$1.00$0.025Put003.85 (+0.13437)-0.006063
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/20/2019 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