U.S. Markets open in 6 hrs 47 mins

Puma Biotechnology, Inc. (PBYI)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
40.60+0.65 (+1.63%)
At close: 4:00PM EDT
People also watch
CLVSICPTKITEAGIOTSRO
In The Money
Show:ListStraddle
CallsforMay 5, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
34.00PBYI170505C000340004.203.506.500.000.00%100.00%
35.50PBYI170505C000355004.072.255.100.000.00%1125.00%
37.50PBYI170505C000375001.501.705.300.000.00%6579.79%
38.50PBYI170505C000385002.530.904.800.000.00%4285.74%
39.00PBYI170505C000390001.500.503.600.000.00%1157.23%
39.50PBYI170505C000395000.500.353.400.000.00%2266.80%
40.00PBYI170505C000400001.100.152.900.000.00%24263.87%
40.50PBYI170505C000405000.900.452.95-0.15-14.29%5287.11%
41.00PBYI170505C000410000.300.052.650.000.00%101080.96%
42.50PBYI170505C000425000.650.052.050.000.00%1195.21%
45.50PBYI170505C000455001.950.254.500.000.00%11219.63%
46.50PBYI170505C000465000.800.203.400.000.00%12201.95%
47.00PBYI170505C000470000.700.154.000.000.00%11225.10%
51.00PBYI170505C000510000.900.004.500.000.00%11287.30%
52.00PBYI170505C000520000.800.004.300.000.00%11292.87%
PutsforMay 5, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
25.00PBYI170505P000250000.500.004.600.000.00%10521.88%
25.50PBYI170505P000255000.300.004.500.000.00%11502.15%
26.00PBYI170505P000260000.350.004.500.000.00%11487.50%
27.50PBYI170505P000275000.700.004.400.2040.00%11441.02%
28.00PBYI170505P000280000.750.004.400.2550.00%15427.34%
28.50PBYI170505P000285000.450.154.500.000.00%13424.61%
29.00PBYI170505P000290000.600.354.100.000.00%14402.93%
29.50PBYI170505P000295000.650.403.700.000.00%13375.59%
30.00PBYI170505P000300000.750.203.100.000.00%11329.98%
30.50PBYI170505P000305001.200.452.700.000.00%13311.91%
31.00PBYI170505P000310001.350.502.800.000.00%11306.64%
31.50PBYI170505P000315001.500.553.100.000.00%12308.98%
32.00PBYI170505P000320001.100.051.900.000.00%12227.93%
32.50PBYI170505P000325000.450.004.500.000.00%13316.80%
33.00PBYI170505P000330001.400.102.150.000.00%11220.61%
33.50PBYI170505P000335001.550.402.950.000.00%10251.95%
34.00PBYI170505P000340001.751.104.300.000.00%12310.64%
34.50PBYI170505P000345001.951.054.600.000.00%11306.25%
35.00PBYI170505P000350002.051.254.500.000.00%11296.78%
35.50PBYI170505P000355002.300.904.700.000.00%110279.49%
36.00PBYI170505P000360002.370.001.050.000.00%121115.23%
36.50PBYI170505P000365000.710.001.70-1.19-62.63%222131.06%
37.00PBYI170505P000370001.900.001.400.000.00%12110.94%
37.50PBYI170505P000375001.000.052.350.000.00%22134.18%
38.00PBYI170505P000380001.250.053.200.000.00%22149.02%
38.50PBYI170505P000385000.700.002.450.000.00%60114.45%
39.00PBYI170505P000390001.800.152.600.000.00%11111.91%
40.00PBYI170505P000400003.100.404.600.000.00%515148.44%
40.50PBYI170505P000405004.203.306.00-0.60-12.50%11249.12%
42.50PBYI170505P000425005.554.308.200.000.00%50271.58%
43.00PBYI170505P000430003.771.805.000.000.00%55101.17%