$43.31 +0.14 (0.32%) Alkermes PLC - NASDAQ

Oct. 21, 2014 | 01:30 PM
Last Trade: 43.31
Trade Time: Oct 21 01:30 PM Eastern Daylight Time
Change: +0.14 (0.32%)
Prev Close: 43.17
Open: 43.78
Bid: 43.29
Ask: 43.33
Options:

Call Options: ALKS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 ALKS1422K23 19.30 0.00 19.60 296.0 21.60 240.0 0.0 0
24.00 ALKS1422K24 18.30 0.00 17.80 34.0 21.60 61.0 0.0 0
25.00 ALKS1422K25 17.30 0.00 17.50 31.0 19.20 91.0 0.0 0
26.00 ALKS1422K26 16.30 0.00 16.90 10.0 18.20 100.0 0.0 0
27.00 ALKS1422K27 17.00 1.70 15.50 31.0 17.20 97.0 1.0 1
28.00 ALKS1422K28 14.30 0.00 14.90 10.0 16.20 97.0 0.0 0
29.00 ALKS1422K29 13.30 0.00 13.60 31.0 15.30 99.0 0.0 0
30.00 ALKS1422K30 15.12 2.82 12.10 52.0 14.80 107.0 2.0 1
31.00 ALKS1422K31 13.20 1.80 11.80 257.0 13.30 317.0 2.0 2
32.00 ALKS1422K32 10.40 0.00 10.70 31.0 12.30 90.0 0.0 0
33.00 ALKS1422K33 9.40 0.00 9.80 47.0 12.70 77.0 0.0 0
34.00 ALKS1422K34 9.08 0.28 9.00 226.0 10.70 343.0 4.0 4
35.00 ALKS1422K35 17.00 9.10 7.80 315.0 10.00 345.0 3.0 5
36.00 ALKS1422K36 7.00 0.00 7.30 201.0 9.00 378.0 0.0 0
37.00 ALKS1422K37 6.20 0.00 6.40 299.0 7.70 421.0 0.0 0
38.00 ALKS1422K38 4.20 -1.20 5.50 310.0 6.90 468.0 10.0 10
39.00 ALKS1422K39 7.40 2.70 4.80 233.0 6.00 484.0 1.0 1
40.00 ALKS1422K40 4.60 0.60 4.10 306.0 5.20 455.0 4.0 34
41.00 ALKS1422K41 3.20 -0.10 3.30 420.0 4.50 451.0 5.0 10
42.00 ALKS1422K42 2.90 0.20 2.75 382.0 4.00 490.0 5.0 15
43.00 ALKS1422K43 2.25 0.00 2.20 262.0 3.30 500.0 5.0 13
44.00 ALKS1422K44 1.97 0.00 1.60 527.0 2.70 473.0 5.0 168
45.00 ALKS1422K45 2.25 0.76 1.45 205.0 2.20 533.0 1.0 2,267
46.00 ALKS1422K46 1.55 0.25 1.00 480.0 1.80 508.0 10.0 44
47.00 ALKS1422K47 1.20 0.00 0.90 165.0 1.20 20.0 39.0 667
48.00 ALKS1422K48 1.00 0.00 0.70 112.0 1.15 422.0 13.0 211
49.00 ALKS1422K49 0.57 0.00 0.50 150.0 0.90 325.0 2.0 48
50.00 ALKS1422K50 0.45 -0.03 0.35 20.0 0.60 20.0 11.0 1,008
55.00 ALKS1422K55 0.15 0.10 0.05 10.0 0.50 380.0 3.0 255
60.00 ALKS1422K60 0.10 0.00 0.05 28.0 0.25 209.0 5.0 802
65.00 ALKS1422K65 1.20 0.70 0.05 10.0 0.50 265.0 1.0 48
70.00 ALKS1422K70 0.70 0.35 0.05 10.0 0.50 264.0 10.0 12

Put Options: ALKS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 ALKS1422W23 0.25 -0.10 0.05 10.0 0.30 185.0 10.0 10
24.00 ALKS1422W24 0.25 -0.10 0.05 10.0 0.30 189.0 10.0 10
25.00 ALKS1422W25 0.20 -0.15 0.05 50.0 0.50 252.0 10.0 27
26.00 ALKS1422W26 0.35 0.00 0.05 10.0 0.30 190.0 10.0 10
27.00 ALKS1422W27 0.25 -0.25 0.05 10.0 0.50 244.0 2.0 11
28.00 ALKS1422W28 0.65 0.30 0.05 10.0 0.25 166.0 1.0 10
29.00 ALKS1422W29 0.60 0.30 0.05 10.0 0.25 202.0 10.0 10
30.00 ALKS1422W30 0.75 0.40 0.05 158.0 0.25 177.0 10.0 26
31.00 ALKS1422W31 0.20 0.15 0.05 10.0 0.25 177.0 10.0 30
32.00 ALKS1422W32 1.30 1.25 0.05 10.0 0.30 220.0 10.0 10
33.00 ALKS1422W33 1.55 1.50 0.05 10.0 0.35 258.0 10.0 1
34.00 ALKS1422W34 0.95 0.90 0.05 10.0 0.50 236.0 10.0 10
35.00 ALKS1422W35 0.72 0.57 0.10 10.0 0.50 174.0 10.0 12
36.00 ALKS1422W36 0.80 0.55 0.10 740.0 0.60 338.0 20.0 32
37.00 ALKS1422W37 0.65 0.35 0.20 688.0 0.70 178.0 1.0 282
38.00 ALKS1422W38 1.85 1.35 0.35 597.0 0.85 229.0 20.0 516
39.00 ALKS1422W39 0.55 -0.15 0.60 223.0 1.20 475.0 10.0 53
40.00 ALKS1422W40 1.25 0.25 0.80 470.0 1.45 412.0 2.0 466
41.00 ALKS1422W41 2.55 1.35 1.05 514.0 1.75 455.0 20.0 33
42.00 ALKS1422W42 3.90 2.40 1.45 384.0 2.20 526.0 5.0 45
43.00 ALKS1422W43 1.90 0.20 1.45 686.0 2.80 496.0 15.0 27
44.00 ALKS1422W44 2.95 0.60 2.15 567.0 3.20 466.0 1.0 117
45.00 ALKS1422W45 3.30 0.35 2.70 518.0 3.80 463.0 13.0 133
46.00 ALKS1422W46 6.30 2.80 3.30 524.0 4.50 468.0 10.0 10
47.00 ALKS1422W47 6.90 2.70 3.90 553.0 5.10 343.0 10.0 20
48.00 ALKS1422W48 3.70 -1.20 4.70 525.0 5.90 325.0 17.0 27
49.00 ALKS1422W49 4.20 -1.10 5.30 626.0 7.00 453.0 1.0 10
50.00 ALKS1422W50 7.80 1.30 6.20 533.0 7.70 380.0 5.0 130
55.00 ALKS1422W55 12.50 1.50 10.60 470.0 12.30 223.0 10.0 10
60.00 ALKS1422W60 16.40 0.60 15.20 472.0 17.30 247.0 2.0 2
65.00 ALKS1422W65 20.70 0.00 20.80 44.0 22.30 58.0 0.0 0
70.00 ALKS1422W70 26.10 0.60 25.80 252.0 27.20 248.0 16.0 14