$45.18 +0.73 (1.64%) Alkermes PLC - NASDAQ

Sep. 17, 2014 | 04:15 PM
Last Trade: 45.18
Trade Time: Sep 17 04:15 PM Eastern Daylight Time
Change: +0.73 (1.64%)
Prev Close: 44.45
Open: 44.64
Bid: 45.18
Ask: 45.20
Options:

Call Options: ALKS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 ALKS1420I24 18.40 0.00 19.80 468.0 22.20 95.0 0.0 0
25.00 ALKS1420I25 17.10 0.00 18.00 23.0 22.10 30.0 0.0 0
26.00 ALKS1420I26 16.10 0.00 17.00 13.0 21.40 46.0 0.0 0
27.00 ALKS1420I27 15.80 0.00 16.50 6.0 20.30 1.0 0.0 0
28.00 ALKS1420I28 14.10 0.00 15.10 20.0 19.30 10.0 0.0 0
29.00 ALKS1420I29 14.90 1.80 14.00 41.0 18.10 33.0 1.0 1
30.00 ALKS1420I30 12.10 0.00 13.00 21.0 17.40 25.0 0.0 0
31.00 ALKS1420I31 11.10 0.00 12.00 20.0 16.00 23.0 0.0 0
32.00 ALKS1420I32 10.20 0.00 11.00 20.0 15.20 10.0 0.0 0
33.00 ALKS1420I33 9.20 0.00 10.00 10.0 14.20 24.0 0.0 0
34.00 ALKS1420I34 8.10 0.00 9.10 5.0 13.20 1.0 0.0 0
35.00 ALKS1420I35 8.80 0.50 9.10 667.0 11.30 143.0 3.0 18
36.00 ALKS1420I36 7.80 1.30 7.50 468.0 10.10 93.0 2.0 2
37.00 ALKS1420I37 7.00 1.40 6.50 468.0 9.20 93.0 4.0 4
38.00 ALKS1420I38 6.10 1.40 5.70 623.0 7.90 79.0 32.0 37
39.00 ALKS1420I39 4.30 0.00 4.20 57.0 7.50 108.0 0.0 0
40.00 ALKS1420I40 3.30 0.00 3.30 84.0 6.70 136.0 0.0 0
41.00 ALKS1420I41 2.30 0.00 2.65 142.0 5.40 142.0 0.0 0
42.00 ALKS1420I42 1.30 -0.20 2.25 581.0 4.10 248.0 111.0 101
43.00 ALKS1420I43 2.01 1.16 1.10 540.0 3.20 181.0 4.0 63
44.00 ALKS1420I44 1.90 1.60 0.30 696.0 2.00 289.0 4.0 4
45.00 ALKS1420I45 0.70 0.60 0.55 128.0 0.90 384.0 102.0 2,045
46.00 ALKS1420I46 0.10 0.00 0.05 1.0 0.45 146.0 1.0 119
47.00 ALKS1420I47 0.15 -0.10 0.10 10.0 0.25 152.0 285.0 521
48.00 ALKS1420I48 0.60 0.35 0.05 10.0 0.25 300.0 10.0 240
49.00 ALKS1420I49 0.42 0.17 0.05 11.0 0.25 244.0 5.0 36
50.00 ALKS1420I50 0.12 -0.08 0.05 6.0 0.20 270.0 9.0 265
55.00 ALKS1420I55 0.35 0.25 0.05 11.0 0.10 87.0 10.0 28
60.00 ALKS1420I60 0.25 0.00 0.05 10.0 0.25 123.0 0.0 0
65.00 ALKS1420I65 0.25 0.00 0.00 0.0 0.25 105.0 0.0 0

Put Options: ALKS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 ALKS1420U24 0.25 0.00 0.00 0.0 0.25 99.0 0.0 0
25.00 ALKS1420U25 0.25 0.00 0.00 0.0 0.25 78.0 0.0 0
26.00 ALKS1420U26 0.25 0.00 0.00 0.0 0.25 77.0 0.0 0
27.00 ALKS1420U27 0.25 0.00 0.00 0.0 0.25 78.0 0.0 0
28.00 ALKS1420U28 0.25 0.00 0.00 0.0 0.25 78.0 0.0 0
29.00 ALKS1420U29 0.25 0.00 0.00 0.0 0.25 79.0 0.0 0
30.00 ALKS1420U30 0.25 0.00 0.05 10.0 0.30 124.0 0.0 0
31.00 ALKS1420U31 0.25 0.00 0.05 10.0 0.25 108.0 0.0 0
32.00 ALKS1420U32 0.25 0.00 0.05 10.0 0.25 120.0 0.0 0
33.00 ALKS1420U33 0.25 0.00 0.05 11.0 0.25 125.0 0.0 0
34.00 ALKS1420U34 0.20 -0.05 0.05 259.0 0.25 161.0 4.0 4
35.00 ALKS1420U35 0.25 0.00 0.05 10.0 0.25 125.0 0.0 0
36.00 ALKS1420U36 0.25 0.00 0.05 50.0 0.25 227.0 0.0 0
37.00 ALKS1420U37 0.55 0.30 0.05 10.0 0.30 240.0 2.0 12
38.00 ALKS1420U38 0.25 0.00 0.05 10.0 0.25 212.0 0.0 0
39.00 ALKS1420U39 0.25 0.00 0.05 10.0 0.30 235.0 0.0 0
40.00 ALKS1420U40 0.05 0.00 0.05 10.0 0.25 208.0 10.0 1,935
41.00 ALKS1420U41 0.38 0.33 0.05 10.0 0.25 232.0 6.0 49
42.00 ALKS1420U42 0.65 0.60 0.05 1.0 0.25 264.0 1.0 1
43.00 ALKS1420U43 0.75 0.60 0.10 10.0 0.40 356.0 13.0 23
44.00 ALKS1420U44 2.00 1.65 0.10 78.0 0.65 358.0 4.0 68
45.00 ALKS1420U45 0.90 0.00 0.30 232.0 1.10 306.0 0.0 0
46.00 ALKS1420U46 2.10 0.55 0.70 453.0 1.85 301.0 8.0 154
47.00 ALKS1420U47 3.05 0.70 1.50 322.0 3.00 264.0 11.0 32
48.00 ALKS1420U48 2.90 0.00 2.30 121.0 4.40 138.0 0.0 0
49.00 ALKS1420U49 4.10 0.00 2.50 143.0 5.70 140.0 0.0 0
50.00 ALKS1420U50 5.10 0.00 3.60 128.0 6.80 138.0 0.0 0
55.00 ALKS1420U55 11.20 2.10 7.60 20.0 11.80 33.0 2.0 1
60.00 ALKS1420U60 15.30 0.10 14.40 139.0 16.50 124.0 10.0 13
65.00 ALKS1420U65 21.10 1.30 18.80 434.0 21.30 111.0 33.0 27