ARNA - Arena Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARNA191018C000340002019-06-07 11:06AM EDT34.0013.0126.0030.550.00-22231.69%
ARNA191018C000370002019-06-07 11:06AM EDT37.008.4423.1027.800.00-22209.45%
ARNA191018C000400002019-06-24 3:58PM EDT40.0018.6021.5025.700.00-12204.15%
ARNA191018C000430002019-06-07 11:06AM EDT43.0011.0719.4020.800.00-110173.80%
ARNA191018C000440002019-08-14 11:44AM EDT44.0011.5511.8512.900.00-11064.50%
ARNA191018C000450002019-08-16 2:20PM EDT45.0012.0011.1512.150.00-11065.09%
ARNA191018C000460002019-06-07 11:06AM EDT46.006.1016.7517.700.00-26154.35%
ARNA191018C000470002019-06-07 11:06AM EDT47.004.5515.9017.000.00--10150.49%
ARNA191018C000480002019-08-20 12:14PM EDT48.0010.808.659.850.00-2560.69%
ARNA191018C000500002019-08-19 1:21PM EDT50.0010.407.458.850.00-45963.06%
ARNA191018C000550002019-08-19 12:06PM EDT55.007.004.605.450.00-526457.32%
ARNA191018C000600002019-08-22 3:40PM EDT60.002.952.603.30-0.87-22.77%146955.32%
ARNA191018C000650002019-08-22 10:28AM EDT65.001.921.612.12-0.48-20.00%1019757.45%
ARNA191018C000700002019-08-22 3:40PM EDT70.001.120.721.66-0.28-20.00%17759.52%
ARNA191018C000750002019-08-22 3:34PM EDT75.000.790.671.16-0.19-19.39%113464.50%
ARNA191018C000800002019-08-22 2:16PM EDT80.000.600.070.85+0.05+9.09%13861.87%
ARNA191018C000850002019-07-24 1:35PM EDT85.000.660.190.780.00-1269.92%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARNA191018P000220002019-06-18 11:01AM EDT22.000.130.000.180.00--0108.59%
ARNA191018P000250002019-06-18 11:03AM EDT25.000.210.000.250.00--099.22%
ARNA191018P000280002019-06-04 9:54AM EDT28.000.370.010.330.00--3490.82%
ARNA191018P000300002019-06-18 11:08AM EDT30.000.300.000.410.00-11085.55%
ARNA191018P000310002019-06-07 11:06AM EDT31.001.180.020.410.00-2482.23%
ARNA191018P000320002019-06-10 12:13AM EDT32.003.250.010.450.00-2279.20%
ARNA191018P000330002019-06-18 10:28AM EDT33.000.450.010.510.00-36077.15%
ARNA191018P000350002019-07-01 10:55AM EDT35.000.400.000.000.00-16025.00%
ARNA191018P000360002019-06-07 11:06AM EDT36.000.900.040.620.00--369.34%
ARNA191018P000380002019-06-07 11:06AM EDT38.001.480.090.740.00-2265.43%
ARNA191018P000400002019-08-19 10:47AM EDT40.000.510.061.160.00-202264.26%
ARNA191018P000420002019-06-07 11:06AM EDT42.002.200.280.750.00-330754.00%
ARNA191018P000430002019-06-07 11:06AM EDT43.004.300.580.800.00-1254.93%
ARNA191018P000440002019-07-23 1:02PM EDT44.000.600.891.850.00-5865.19%
ARNA191018P000450002019-08-07 11:52AM EDT45.001.070.771.560.00-107857.10%
ARNA191018P000460002019-06-07 11:06AM EDT46.002.800.911.200.00-101150.98%
ARNA191018P000470002019-08-20 10:03AM EDT47.001.491.261.980.00-102356.37%
ARNA191018P000480002019-08-15 11:05AM EDT48.002.541.682.230.00-22256.98%
ARNA191018P000490002019-07-22 1:40PM EDT49.001.251.912.860.00-2958.40%
ARNA191018P000500002019-08-22 10:26AM EDT50.001.802.002.50-0.25-12.20%536751.73%
ARNA191018P000550002019-08-22 10:26AM EDT55.003.654.254.70-0.30-7.59%53751.47%
ARNA191018P000600002019-08-19 12:51PM EDT60.006.107.257.800.00-14350.73%
ARNA191018P000650002019-08-12 10:35AM EDT65.0012.8311.0512.200.00-21554.69%
ARNA191018P000700002019-06-10 12:13AM EDT70.0022.7010.7011.850.00-110.00%
ARNA191018P000750002019-06-04 2:40PM EDT75.0019.1814.1514.900.00--20.00%