Join Now Why Join?
Log In or Login with Facebook
Symbol Search  
or enter GC* - Gold Futures
Quotes and Charts
YOU ARE HERE:  Stocks » Quotes and Charts » Options Quotes
+ Alert
+ Portfolio

Alexza Pharmaceuticals (ALXA)

4.39-0.04 (-0.90%) 7:21P EDT (NASDAQ)
Options Quotes as of Friday, May 17th, 2013 View Help

Select Date: 

Jun 2013
Stacked Side by Side Volatility & Greeks Spreads Covered Calls
Expiration: Jun 22 2013

Calls

Strike Symbol Type Bid Ask Last Change Volume Open Int
0.50 ALXAF22136500000 Call 3.50 4.20 3.60 0 0 0
1.00 ALXAF22135100000 Call 2.95 3.70 3.10 0 0 0
1.50 ALXAF22135150000 Call 2.50 3.20 2.65 0 0 0
2.00 ALXAF22135200000 Call 2.05 2.80 2.15 0 0 0
2.50 ALXAF22135250000 Call 1.65 2.05 3.60 +1.9 5 5
3.00 ALXAF22135300000 Call 1.30 1.45 1.40 -0.14 100 50
3.50 ALXAF22135350000 Call 0.85 1.00 0.95 -0.24 100 105
4.00 ALXAF22135400000 Call 0.40 0.50 0.50 0 110 124
4.50 ALXAF22135450000 Call 0.15 0.25 0.25 0 75 915
5.00 ALXAF22135500000 Call 0.10 0.20 0.14 +0.03 100 1887
5.50 ALXAF22135550000 Call 0.05 0.10 0.05 0 40 414
6.00 ALXAF22135600000 Call 0.05 0.05 0.04 -0.01 20 597
7.00 ALXAF22135700000 Call 0.05 0.10 0.10 0 40 1593
8.00 ALXAF22135800000 Call 0.05 0.05 0.20 +0.15 10 73
9.00 ALXAF22135900000 Call 0.05 0.05 0.15 +0.1 51 117
10.00 ALXAF22134100000 Call 0.05 0.05 0.10 +0.05 75 699
11.00 ALXAF22134110000 Call 0.05 0.05 0.15 +0.1 24 277
12.00 ALXAF22134120000 Call 0.00 0.05 0.05 0 0 0

Puts

Strike Symbol Type Bid Ask Last Change Volume Open Int
0.50 ALXAR22136500000 Put 0.05 0.25 0.25 0 0 0
1.00 ALXAR22135100000 Put 0.05 0.25 0.25 0 0 0
1.50 ALXAR22135150000 Put 0.05 0.30 0.30 0 0 0
2.00 ALXAR22135200000 Put 0.05 0.05 0.05 0 0 0
2.50 ALXAR22135250000 Put 0.05 0.05 0.25 +0.2 10 11
3.00 ALXAR22135300000 Put 0.05 0.05 0.05 0 25 339
3.50 ALXAR22135350000 Put 0.05 0.10 0.13 +0.03 6 167
4.00 ALXAR22135400000 Put 0.15 0.20 0.15 0 224 1352
4.50 ALXAR22135450000 Put 0.35 0.45 0.40 -0.01 3 817
5.00 ALXAR22135500000 Put 0.75 0.85 0.75 0 60 704
5.50 ALXAR22135550000 Put 1.20 1.30 1.25 0 90 197
6.00 ALXAR22135600000 Put 1.65 1.80 1.15 -0.5 12 158
7.00 ALXAR22135700000 Put 2.20 3.70 2.85 +0.6 5 5
8.00 ALXAR22135800000 Put 3.30 4.10 3.20 0 0 0
9.00 ALXAR22135900000 Put 4.30 5.10 5.08 +0.88 506 608
10.00 ALXAR22134100000 Put 5.10 5.90 5.60 +0.5 113 111
11.00 ALXAR22134110000 Put 6.10 7.30 6.10 0 0 0
12.00 ALXAR22134120000 Put 7.00 7.90 7.00 0 0 0