Alkermes PLC $46.21

up +0.79


23/7/2014 04:00 PM  |  NASDAQ : ALKS  
Industries : Drugs / Drug Delivery & Accessories
Last Trade: 46.21
Trade Time: Jul 23 04:00 PM Eastern Daylight Time
Change: 0.79 (1.74 %)
Prev Close: 45.42
Open: 45.62
Bid: 46.19
Ask: 46.21
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ALKS Trend Analysis - it has outperformed the S&P 500 by 39%
Options:

Call Options: ALKS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 ALKS1416H23 21.00 0.00 21.50 312.0 23.80 242.0 0.0 0
24.00 ALKS1416H24 20.00 0.00 20.50 241.0 22.80 195.0 0.0 0
25.00 ALKS1416H25 19.00 0.00 19.50 242.0 21.80 175.0 0.0 0
26.00 ALKS1416H26 18.00 0.00 18.50 289.0 20.80 231.0 0.0 0
27.00 ALKS1416H27 17.00 0.00 17.50 315.0 19.80 232.0 0.0 0
28.00 ALKS1416H28 16.00 0.00 16.50 305.0 18.80 272.0 0.0 0
29.00 ALKS1416H29 15.00 0.00 15.50 327.0 17.80 232.0 0.0 0
30.00 ALKS1416H30 21.60 7.60 14.30 425.0 16.90 272.0 3.0 7
31.00 ALKS1416H31 13.00 0.00 13.60 429.0 15.80 263.0 0.0 0
32.00 ALKS1416H32 12.00 0.00 12.60 458.0 14.80 264.0 0.0 0
33.00 ALKS1416H33 11.00 0.00 11.10 447.0 13.90 284.0 0.0 0
34.00 ALKS1416H34 10.10 0.00 10.10 475.0 12.90 274.0 0.0 0
35.00 ALKS1416H35 11.59 2.49 9.20 478.0 11.80 255.0 2.0 15
36.00 ALKS1416H36 13.52 5.02 8.20 459.0 10.70 206.0 1.0 6
37.00 ALKS1416H37 7.50 0.00 8.50 282.0 9.60 136.0 0.0 0
38.00 ALKS1416H38 7.10 0.00 7.60 260.0 8.60 25.0 0.0 0
39.00 ALKS1416H39 9.00 3.30 5.70 450.0 7.70 53.0 11.0 11
40.00 ALKS1416H40 6.10 -0.90 5.80 276.0 6.70 50.0 8.0 18
41.00 ALKS1416H41 4.00 -0.60 4.90 445.0 5.90 118.0 1.0 11
42.00 ALKS1416H42 10.00 6.40 3.90 495.0 5.30 363.0 2.0 2
43.00 ALKS1416H43 5.70 2.60 2.95 606.0 4.60 424.0 1.0 30
44.00 ALKS1416H44 7.20 4.65 2.05 659.0 4.10 509.0 10.0 351
45.00 ALKS1416H45 2.25 0.00 2.15 488.0 2.75 104.0 60.0 160
46.00 ALKS1416H46 1.80 0.30 1.65 454.0 2.35 383.0 2.0 35
47.00 ALKS1416H47 1.60 0.00 1.25 494.0 1.80 175.0 6.0 326
48.00 ALKS1416H48 1.15 -0.05 0.95 466.0 1.30 20.0 4.0 127
49.00 ALKS1416H49 0.80 0.25 0.65 608.0 1.00 177.0 10.0 757
50.00 ALKS1416H50 0.60 -0.05 0.55 76.0 0.75 115.0 16.0 927
55.00 ALKS1416H55 0.20 0.00 0.05 11.0 0.25 262.0 4.0 202
60.00 ALKS1416H60 0.40 0.15 0.05 126.0 0.25 160.0 12.0 429
65.00 ALKS1416H65 0.15 -0.05 0.05 10.0 0.20 227.0 5.0 243
70.00 ALKS1416H70 0.25 -0.40 0.05 10.0 0.25 286.0 1.0 11

Put Options: ALKS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 ALKS1416T23 0.25 0.00 0.05 31.0 0.25 353.0 0.0 0
24.00 ALKS1416T24 0.45 0.20 0.05 11.0 0.25 313.0 16.0 36
25.00 ALKS1416T25 0.50 0.25 0.05 11.0 0.25 232.0 8.0 38
26.00 ALKS1416T26 0.55 0.30 0.05 11.0 0.25 264.0 8.0 28
27.00 ALKS1416T27 0.40 0.15 0.05 10.0 0.25 441.0 10.0 31
28.00 ALKS1416T28 0.50 0.25 0.05 10.0 0.25 353.0 20.0 95
29.00 ALKS1416T29 0.55 0.25 0.05 50.0 0.45 332.0 10.0 10
30.00 ALKS1416T30 0.55 -0.10 0.05 10.0 0.45 321.0 16.0 40
31.00 ALKS1416T31 0.35 -0.30 0.05 50.0 0.25 336.0 2.0 83
32.00 ALKS1416T32 1.05 0.40 0.05 10.0 0.45 331.0 10.0 10
33.00 ALKS1416T33 0.94 0.24 0.05 10.0 0.45 323.0 100.0 100
34.00 ALKS1416T34 0.65 -0.05 0.05 10.0 0.30 219.0 10.0 126
35.00 ALKS1416T35 0.50 -0.25 0.05 10.0 0.30 218.0 189.0 129
36.00 ALKS1416T36 0.15 0.10 0.05 11.0 0.30 293.0 1.0 334
37.00 ALKS1416T37 1.15 1.05 0.05 1.0 0.40 441.0 10.0 14
38.00 ALKS1416T38 1.40 1.30 0.05 483.0 0.45 467.0 3.0 28
39.00 ALKS1416T39 0.50 0.35 0.15 284.0 0.45 348.0 2.0 169
40.00 ALKS1416T40 0.40 0.15 0.25 242.0 0.40 166.0 2.0 98
41.00 ALKS1416T41 0.60 0.20 0.40 54.0 0.70 452.0 10.0 317
42.00 ALKS1416T42 0.90 0.40 0.50 297.0 0.85 393.0 41.0 57
43.00 ALKS1416T43 0.85 -0.15 0.70 208.0 1.05 418.0 14.0 72
44.00 ALKS1416T44 1.25 0.25 1.00 236.0 1.35 381.0 15.0 653
45.00 ALKS1416T45 2.55 0.85 1.25 304.0 1.85 400.0 5.0 66
46.00 ALKS1416T46 2.67 0.77 1.65 274.0 2.35 392.0 8.0 165
47.00 ALKS1416T47 3.55 0.75 2.25 192.0 3.00 404.0 11.0 318
48.00 ALKS1416T48 1.90 0.50 2.40 620.0 4.20 509.0 10.0 76
49.00 ALKS1416T49 3.50 0.00 3.40 411.0 4.30 400.0 10.0 15
50.00 ALKS1416T50 4.85 0.65 4.30 271.0 5.30 459.0 1.0 126
55.00 ALKS1416T55 5.50 -2.20 8.40 309.0 11.20 340.0 5.0 83
60.00 ALKS1416T60 13.70 1.30 13.30 238.0 15.20 284.0 4.0 4
65.00 ALKS1416T65 18.10 0.70 18.20 282.0 20.30 306.0 2.0 0
70.00 ALKS1416T70 22.40 0.00 23.20 188.0 25.30 225.0 0.0 0
Trading Center