ARNA - Arena Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARNA200117C000130002019-08-05 2:49PM EDT13.0047.5040.9044.050.00-210135.94%
ARNA200117C000150002019-06-10 12:13AM EDT15.0033.2144.2548.800.00-03303.52%
ARNA200117C000200002019-07-11 12:11PM EDT20.0040.8132.2536.800.00-15139.26%
ARNA200117C000220002019-06-10 12:13AM EDT22.0027.3737.4041.900.00-22219.87%
ARNA200117C000250002019-06-06 10:52AM EDT25.0031.6535.0538.700.00-250250198.00%
ARNA200117C000270002019-06-10 12:13AM EDT27.0017.0033.0536.200.00-013179.35%
ARNA200117C000300002019-08-13 10:19AM EDT30.0023.7524.6027.300.00-186674.46%
ARNA200117C000320002019-07-22 9:53AM EDT32.0031.8522.8525.100.00-610468.46%
ARNA200117C000350002019-08-19 12:22PM EDT35.0024.6520.3522.750.00-214469.02%
ARNA200117C000370002019-06-03 12:02AM EDT37.0019.0024.5028.000.00--5139.16%
ARNA200117C000400002019-08-22 10:54AM EDT40.0017.7017.2018.00-1.57-8.15%125466.31%
ARNA200117C000450002019-08-08 10:59AM EDT45.0012.6013.0514.150.00-361059.69%
ARNA200117C000490002019-08-12 12:05AM EDT49.0010.6710.7011.750.00--559.52%
ARNA200117C000500002019-08-15 3:59PM EDT50.009.2510.0510.900.00-186157.84%
ARNA200117C000550002019-08-21 2:51PM EDT55.008.907.258.500.00-124656.30%
ARNA200117C000600002019-08-19 1:54PM EDT60.007.415.256.550.00-284055.85%
ARNA200117C000650002019-08-21 3:55PM EDT65.004.953.204.550.00-101,42851.81%
ARNA200117C000700002019-08-22 3:23PM EDT70.003.002.153.35-0.61-16.90%138751.51%
ARNA200117C000750002019-08-19 9:41AM EDT75.002.651.662.820.00-19654.20%
ARNA200117C000800002019-08-20 3:26PM EDT80.002.011.541.830.00-415554.83%
ARNA200117C000850002019-08-15 10:48AM EDT85.001.251.051.730.00-43056.86%
ARNA200117C000900002019-08-16 12:50PM EDT90.000.960.831.100.00-52155.98%
ARNA200117C000950002019-08-19 12:14AM EDT95.000.950.591.120.00--158.50%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARNA200117P000130002019-06-07 11:06AM EDT13.000.180.000.120.00-21198.44%
ARNA200117P000150002019-06-10 12:13AM EDT15.001.860.000.170.00-0993.36%
ARNA200117P000180002019-06-18 10:16AM EDT18.000.250.000.280.00-2086.91%
ARNA200117P000200002019-06-10 12:13AM EDT20.001.300.020.320.00-03481.84%
ARNA200117P000220002019-06-04 2:43PM EDT22.000.400.000.380.00-21876.17%
ARNA200117P000250002019-06-26 2:53PM EDT25.000.460.000.550.00-5071.09%
ARNA200117P000270002019-06-07 11:06AM EDT27.001.560.060.590.00-51067.09%
ARNA200117P000290002019-06-18 10:41AM EDT29.000.640.090.590.00--061.72%
ARNA200117P000300002019-07-03 10:07AM EDT30.000.460.160.720.00-64762.26%
ARNA200117P000320002019-06-07 11:06AM EDT32.001.310.200.910.00-41959.77%
ARNA200117P000330002019-06-19 9:57AM EDT33.000.930.220.710.00--354.59%
ARNA200117P000350002019-08-12 9:55AM EDT35.001.360.821.160.00-113060.38%
ARNA200117P000360002019-08-19 12:14AM EDT36.001.500.891.280.00--159.08%
ARNA200117P000370002019-07-12 11:23AM EDT37.000.751.321.890.00-1064.04%
ARNA200117P000380002019-08-19 12:14AM EDT38.001.901.301.540.00--1058.33%
ARNA200117P000390002019-08-05 10:18AM EDT39.001.301.301.730.00--256.67%
ARNA200117P000400002019-08-16 1:35PM EDT40.001.901.311.940.00-3014555.13%
ARNA200117P000410002019-08-21 10:12AM EDT41.001.781.542.150.00-1654.83%
ARNA200117P000440002019-05-28 10:40AM EDT44.003.752.123.050.00--50053.64%
ARNA200117P000450002019-08-21 11:30AM EDT45.002.592.483.450.00-130754.15%
ARNA200117P000460002019-06-27 12:06PM EDT46.003.051.782.020.00-5041.97%
ARNA200117P000470002019-05-21 12:47PM EDT47.005.003.553.850.00-2254.20%
ARNA200117P000480002019-07-10 3:13PM EDT48.002.604.205.550.00-5560.64%
ARNA200117P000490002019-06-03 9:55AM EDT49.005.522.672.990.00--1141.58%
ARNA200117P000500002019-08-19 1:12PM EDT50.004.104.305.250.00-26852.65%
ARNA200117P000550002019-08-21 11:30AM EDT55.006.586.757.800.00-14052.27%
ARNA200117P000600002019-08-21 12:29PM EDT60.009.309.7010.650.00-225150.96%
ARNA200117P000650002019-08-09 1:17PM EDT65.0015.0013.2514.200.00-928751.00%
ARNA200117P000700002019-08-09 2:50PM EDT70.0018.9016.9517.800.00-88652.28%
ARNA200117P000750002019-08-09 3:08PM EDT75.0021.8020.9522.050.00-25052.82%