NYSE:XON - Intrexon Options Chain

Sign in or create an account to add this stock to your watchlist.
$8.29 -0.35 (-4.05 %)
(As of 12/16/2018 03:41 AM ET)
Previous Close$8.29
Today's Range$8.2450 - $8.84
52-Week Range$8.24 - $20.16
Volume1.13 million shs
Average Volume1.55 million shs
Market CapitalizationN/A
P/E RatioN/A
Dividend YieldN/A
BetaN/A

Options Chain

Intrexon (NYSE:XON) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/21/2018$23.00$0.000Call000
12/21/2018$22.00$0.000Call000
12/21/2018$21.00$0.000Call000
12/21/2018$20.00$0.000Call01060
12/21/2018$19.00$0.000Call010
12/21/2018$18.00$0.000Call0610
12/21/2018$17.00$0.000Call01030
12/21/2018$16.00$0.000Call02040
12/21/2018$15.00$0.025Call01501.85536 (+0.179097)0.030753
12/21/2018$14.00$0.000Call01460
12/21/2018$13.00$0.075Call07181.79254 (+0.175411)0.079922
12/21/2018$12.00$0.000Call44491.04995 (-0.027733)0
12/21/2018$11.00$0.050Call105201.10797 (+0.146913)0.082525
12/21/2018$10.00$0.075Call2,049801 (+5)0.863406 (+0.147115)0.140688
12/21/2018$9.00$0.250Call68438 (+149)0.7756 (+0.02507)0.383864
12/21/2018$8.00$0.850Call6980 (+30)0.935337 (+0.212422)0.73477
12/21/2018$7.00$0.000Call000
12/21/2018$6.00$0.000Call000
12/21/2018$5.00$0.000Call000
12/21/2018$4.00$0.000Call000
12/21/2018$3.00$0.000Call600
12/21/2018$23.00$0.000Put000
12/21/2018$22.00$0.000Put0130
12/21/2018$21.00$0.000Put000
12/21/2018$20.00$0.000Put000
12/21/2018$19.00$0.000Put000
12/21/2018$18.00$0.000Put000
12/21/2018$17.00$0.000Put020
12/21/2018$16.00$0.000Put030
12/21/2018$15.00$0.000Put010
12/21/2018$14.00$0.000Put000
12/21/2018$13.00$0.000Put029 (-104)0
12/21/2018$12.00$0.000Put0186 (-15)0
12/21/2018$11.00$0.000Put0830
12/21/2018$10.00$1.400Put26950.735621 (-0.248754)-0.902314
12/21/2018$9.00$0.600Put4490 (+1)0.764366 (+0.058306)-0.620886
12/21/2018$8.00$0.125Put01480.733116 (+0.005181)-0.219428
12/21/2018$7.00$0.100Put01111.30119 (-0.007945)-0.113501
12/21/2018$6.00$0.025Put0321.42514-0.032187
12/21/2018$5.00$0.025Put002.04387 (+0.064048)-0.023044
12/21/2018$4.00$0.000Put000
12/21/2018$3.00$0.025Put003.66427 (+0.175508)-0.012496
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/16/2018 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