Dow Up0.48% Nasdaq Up0.43%

Puma Biotechnology, Inc. (PBYI)

-NYSE
256.37 Down 5.46(2.09%) Aug 19, 4:00PM EDT
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Oct 14 | Dec 14 | Jan 15 | Mar 15
Call OptionsExpire at close Friday, August 29, 2014
StrikeSymbolLastChgBidAskVolOpen Int
160.00PBYI140829C0016000096.90Up 24.70N/AN/A1010
190.00PBYI140822C0019000066.50Up 25.27N/AN/A22
197.50PBYI140822C0019750046.70 0.00N/AN/A1111
200.00PBYI140822C0020000044.50 0.00N/AN/A55
200.00PBYI140829C0020000046.00 0.00N/AN/A89
205.00PBYI140822C0020500051.50Up 11.00N/AN/A110
210.00PBYI140829C0021000039.50Up 22.80N/AN/A103
212.50PBYI140829C0021250037.30Up 21.50N/AN/A103
220.00PBYI140822C0022000031.14 0.00N/AN/A510
222.50PBYI140822C0022250023.70Up 12.40N/AN/A113
225.00PBYI140822C0022500023.26Down 2.03N/AN/A210
227.50PBYI140822C0022750019.80 0.00N/AN/A11
230.00PBYI140822C0023000024.58 0.00N/AN/A12
232.50PBYI140822C0023250014.50Up 2.00N/AN/A101
232.50PBYI140829C0023250023.50 0.00N/AN/A710
235.00PBYI140822C0023500017.42 0.00N/AN/A12
235.00PBYI140829C0023500023.80 0.00N/AN/A1011
237.50PBYI140829C0023750021.50 0.00N/AN/A11
240.00PBYI140822C0024000019.50Down 3.00N/AN/A2110
242.50PBYI140822C0024250014.23 0.00N/AN/A323
242.50PBYI140829C0024250018.90 0.00N/AN/A11
245.00PBYI140822C002450008.00Down 11.35N/AN/A1916
247.50PBYI140822C002475007.90Down 4.00N/AN/A121
250.00PBYI140822C002500007.10Down 3.20N/AN/A316
252.50PBYI140822C002525004.50Down 4.47N/AN/A1020
255.00PBYI140822C002550002.50Down 9.36N/AN/A915
255.00PBYI140829C0025500012.31 0.00N/AN/A1011
257.50PBYI140822C002575006.60Down 1.90N/AN/A412
260.00PBYI140822C002600001.30Down 7.40N/AN/A5036
260.00PBYI140829C002600007.20 0.00N/AN/A4619
262.50PBYI140822C002625007.47 0.00N/AN/A2727
265.00PBYI140822C002650003.00Down 3.69N/AN/A819
265.00PBYI140829C002650005.10Down 5.40N/AN/A314
267.50PBYI140822C002675003.20Down 2.32N/AN/A21
270.00PBYI140822C002700004.00 0.00N/AN/A1313
270.00PBYI140829C002700008.50 0.00N/AN/A11
275.00PBYI140822C002750000.70Down 1.30N/AN/A2164
275.00PBYI140829C002750005.50 0.00N/AN/A11
277.50PBYI140822C002775002.00 0.00N/AN/A99
280.00PBYI140822C002800001.90Down 0.10N/AN/A163
280.00PBYI140829C002800002.91Down 3.29N/AN/A11
285.00PBYI140822C002850001.25 0.00N/AN/A56
285.00PBYI140829C002850005.30 0.00N/AN/A11
290.00PBYI140822C002900002.70 0.00N/AN/A11
290.00PBYI140829C002900002.32Down 0.98N/AN/A11
295.00PBYI140829C002950003.80 0.00N/AN/A11
300.00PBYI140829C003000002.35 0.00N/AN/A13
310.00PBYI140822C003100000.20 0.00N/AN/A11
Put OptionsExpire at close Friday, August 29, 2014
StrikeSymbolLastChgBidAskVolOpen Int
110.00PBYI140829P001100001.01 0.00N/AN/A13
140.00PBYI140829P001400003.50 0.00N/AN/A11
150.00PBYI140829P001500004.50 0.00N/AN/A42
165.00PBYI140829P001650001.15 0.00N/AN/A11
180.00PBYI140822P0018000012.10 0.00N/AN/A1010
180.00PBYI140829P001800004.70 0.00N/AN/A2021
185.00PBYI140829P001850003.50 0.00N/AN/A11
190.00PBYI140822P001900000.50 0.00N/AN/A1042
190.00PBYI140829P001900000.70 0.00N/AN/A1021
195.00PBYI140822P001950002.00 0.00N/AN/A23
195.00PBYI140829P0019500021.50 0.00N/AN/A11
197.50PBYI140822P0019750019.80 0.00N/AN/A22
200.00PBYI140822P002000005.50 0.00N/AN/A23
200.00PBYI140829P002000000.30 0.00N/AN/A12
205.00PBYI140829P002050002.35Down 1.25N/AN/A12
210.00PBYI140822P002100000.55Down 2.10N/AN/A18
212.50PBYI140822P002125003.10 0.00N/AN/A12
212.50PBYI140829P002125001.85 0.00N/AN/A13
215.00PBYI140822P002150003.60 0.00N/AN/A11
215.00PBYI140829P002150003.05Up 0.90N/AN/A12
217.50PBYI140822P002175001.30 0.00N/AN/A11
220.00PBYI140822P002200001.71Down 0.95N/AN/A24
220.00PBYI140829P0022000012.70 0.00N/AN/A22
225.00PBYI140822P002250002.26 0.00N/AN/A1525
225.00PBYI140829P002250002.50 0.00N/AN/A1849
227.50PBYI140822P002275002.10Down 0.36N/AN/A317
227.50PBYI140829P0022750017.75 0.00N/AN/A88
230.00PBYI140822P002300000.60 0.00N/AN/A613
232.50PBYI140822P002325002.20Down 6.93N/AN/A1020
235.00PBYI140822P002350003.50Up 1.60N/AN/A3049
237.50PBYI140822P002375005.20Up 3.90N/AN/A2827
240.00PBYI140822P002400004.50Up 2.75N/AN/A9227
240.00PBYI140829P002400008.50 0.00N/AN/A14
242.50PBYI140822P002425003.10Up 0.70N/AN/A970
242.50PBYI140829P002425005.50 0.00N/AN/A44
245.00PBYI140822P002450008.01Up 5.51N/AN/A324
247.50PBYI140822P002475003.40Up 0.40N/AN/A33
250.00PBYI140822P002500005.10Up 1.70N/AN/A969
250.00PBYI140829P0025000012.00 0.00N/AN/A12
252.50PBYI140829P002525009.00Up 0.40N/AN/A16
255.00PBYI140822P0025500013.00Up 8.00N/AN/A16
255.00PBYI140829P0025500012.00 0.00N/AN/A14
257.50PBYI140822P0025750011.90 0.00N/AN/A11
257.50PBYI140829P0025750013.60 0.00N/AN/A22
260.00PBYI140822P002600008.90Up 2.20N/AN/A58
260.00PBYI140829P0026000013.90Up 1.10N/AN/A86
262.50PBYI140822P0026250029.00 0.00N/AN/A22
265.00PBYI140822P0026500013.50Down 3.30N/AN/A58
265.00PBYI140829P0026500044.40 0.00N/AN/A33
267.50PBYI140822P0026750018.70 0.00N/AN/A12
267.50PBYI140829P0026750022.40 0.00N/AN/A16
270.00PBYI140822P0027000032.80 0.00N/AN/A22
270.00PBYI140829P0027000018.80Down 5.40N/AN/A21
277.50PBYI140822P0027750025.80 0.00N/AN/A22
280.00PBYI140822P0028000024.40Down 14.00N/AN/A1011
280.00PBYI140829P0028000049.10 0.00N/AN/A55
290.00PBYI140829P0029000036.00Down 5.30N/AN/A115
295.00PBYI140829P0029500040.40Down 5.10N/AN/A49
300.00PBYI140829P0030000050.30 0.00N/AN/A226
310.00PBYI140829P0031000050.90 0.00N/AN/A99
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.