$41.46 -1.41 (-3.29%) Alkermes PLC - NASDAQ

Oct. 1, 2014 | 03:51 PM
Last Trade: 41.46
Trade Time: Oct 01 03:51 PM Eastern Daylight Time
Change: -1.41 (-3.29%)
Prev Close: 42.87
Open: 42.59
Bid: 41.46
Ask: 41.47
Options:

Call Options: ALKS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 ALKS1418J25 17.40 0.00 15.90 176.0 18.50 124.0 0.0 0
26.00 ALKS1418J26 15.40 0.00 14.60 23.0 17.60 23.0 0.0 0
27.00 ALKS1418J27 14.30 0.00 13.60 36.0 16.50 44.0 0.0 0
28.00 ALKS1418J28 13.40 0.00 12.60 21.0 15.60 21.0 0.0 0
29.00 ALKS1418J29 12.40 0.00 11.90 31.0 14.50 37.0 0.0 0
30.00 ALKS1418J30 11.30 0.00 10.30 30.0 13.50 21.0 0.0 0
31.00 ALKS1418J31 11.00 0.00 9.60 90.0 12.60 33.0 0.0 0
32.00 ALKS1418J32 10.20 0.00 8.60 50.0 11.50 50.0 0.0 0
33.00 ALKS1418J33 9.30 0.00 7.80 184.0 10.60 143.0 0.0 0
34.00 ALKS1418J34 8.40 0.00 6.90 137.0 9.40 122.0 0.0 0
35.00 ALKS1418J35 6.70 0.00 6.00 225.0 8.60 182.0 0.0 0
36.00 ALKS1418J36 6.30 0.00 5.10 209.0 7.40 165.0 0.0 0
37.00 ALKS1418J37 5.60 0.00 4.20 208.0 6.40 176.0 0.0 0
38.00 ALKS1418J38 4.70 0.00 3.30 322.0 5.40 245.0 0.0 0
39.00 ALKS1418J39 3.80 0.00 2.60 282.0 4.50 245.0 0.0 0
40.00 ALKS1418J40 3.10 0.00 1.95 252.0 3.70 287.0 0.0 0
41.00 ALKS1418J41 2.85 0.50 1.35 281.0 2.95 324.0 3.0 68
42.00 ALKS1418J42 1.95 0.25 0.90 287.0 1.65 172.0 10.0 10
43.00 ALKS1418J43 1.70 0.45 0.60 182.0 1.20 173.0 215.0 215
44.00 ALKS1418J44 1.45 0.65 0.35 224.0 1.15 237.0 3.0 16
45.00 ALKS1418J45 0.65 0.10 0.20 217.0 0.85 224.0 12.0 1,754
46.00 ALKS1418J46 0.68 0.33 0.15 93.0 0.65 179.0 1.0 33
47.00 ALKS1418J47 1.29 1.09 0.05 214.0 0.55 226.0 2.0 205
48.00 ALKS1418J48 0.62 0.52 0.05 21.0 0.50 231.0 19.0 29
49.00 ALKS1418J49 0.75 0.70 0.05 40.0 0.30 117.0 20.0 47
50.00 ALKS1418J50 0.20 -0.10 0.05 181.0 0.25 132.0 5.0 49
55.00 ALKS1418J55 0.25 0.00 0.05 10.0 0.25 118.0 0.0 0
60.00 ALKS1418J60 0.25 0.00 0.05 11.0 0.25 157.0 0.0 0

Put Options: ALKS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 ALKS1418V25 0.25 0.00 0.00 0.0 0.25 157.0 0.0 0
26.00 ALKS1418V26 0.25 0.00 0.00 0.0 0.25 136.0 0.0 0
27.00 ALKS1418V27 0.25 0.00 0.00 0.0 0.25 122.0 0.0 0
28.00 ALKS1418V28 0.25 0.00 0.00 0.0 0.25 136.0 0.0 0
29.00 ALKS1418V29 0.25 0.00 0.00 0.0 0.25 122.0 0.0 0
30.00 ALKS1418V30 0.25 0.00 0.00 0.0 0.25 138.0 0.0 0
31.00 ALKS1418V31 0.25 0.00 0.05 10.0 0.25 138.0 0.0 0
32.00 ALKS1418V32 0.25 0.00 0.05 10.0 0.25 134.0 0.0 0
33.00 ALKS1418V33 0.25 0.00 0.05 10.0 0.25 146.0 0.0 0
34.00 ALKS1418V34 0.25 0.00 0.05 50.0 0.25 125.0 0.0 0
35.00 ALKS1418V35 0.25 0.00 0.05 5.0 0.25 58.0 0.0 0
36.00 ALKS1418V36 0.05 0.00 0.10 10.0 0.35 102.0 0.0 0
37.00 ALKS1418V37 0.05 0.00 0.15 10.0 0.40 117.0 0.0 0
38.00 ALKS1418V38 0.30 -0.20 0.05 10.0 0.55 41.0 10.0 10
39.00 ALKS1418V39 0.10 0.00 0.10 855.0 0.75 101.0 0.0 0
40.00 ALKS1418V40 0.25 0.05 0.30 790.0 1.10 139.0 40.0 40
41.00 ALKS1418V41 0.40 0.05 0.65 529.0 1.50 155.0 15.0 40
42.00 ALKS1418V42 0.55 -0.35 0.90 762.0 2.10 154.0 1.0 32
43.00 ALKS1418V43 1.32 0.00 1.30 755.0 2.75 187.0 10.0 230
44.00 ALKS1418V44 1.25 0.00 1.90 732.0 3.50 180.0 2.0 3
45.00 ALKS1418V45 1.95 0.00 2.50 665.0 4.40 123.0 0.0 0
46.00 ALKS1418V46 2.90 0.35 3.20 683.0 5.40 195.0 8.0 8
47.00 ALKS1418V47 3.70 0.40 4.10 598.0 6.40 173.0 107.0 107
48.00 ALKS1418V48 4.10 0.00 5.30 333.0 7.20 112.0 0.0 0
49.00 ALKS1418V49 5.00 0.00 6.30 63.0 8.20 49.0 0.0 0
50.00 ALKS1418V50 5.90 0.00 7.30 63.0 9.30 51.0 0.0 0
55.00 ALKS1418V55 10.00 0.00 11.60 54.0 14.40 46.0 0.0 0
60.00 ALKS1418V60 15.50 0.00 16.50 519.0 19.10 106.0 0.0 0