U.S. Markets closed

Arena Pharmaceuticals, Inc. (ARNA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
65.90+0.40 (+0.61%)
At close: 1:00PM EST
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARNA201218C000200002020-07-31 8:36AM EST20.0041.5048.1052.200.00-30553.52%
ARNA201218C000230002020-07-31 8:36AM EST23.0038.6045.1049.800.00-20507.91%
ARNA201218C000250002020-10-19 12:59PM EST25.0052.000.000.000.00-100.00%
ARNA201218C000300002020-11-10 9:45AM EST30.0036.700.000.000.00-200.00%
ARNA201218C000350002020-08-24 8:31AM EST35.0033.1037.6042.000.00-140468.60%
ARNA201218C000400002020-10-28 10:16AM EST40.0043.970.000.000.00-100.00%
ARNA201218C000430002020-09-16 10:34AM EST43.0029.4936.2041.000.00-110531.25%
ARNA201218C000450002020-11-10 11:07AM EST45.0019.300.000.000.00-300.00%
ARNA201218C000470002020-10-15 12:34PM EST47.0034.500.000.000.00-200.00%
ARNA201218C000500002020-10-26 12:44PM EST50.0019.900.000.000.00-100.00%
ARNA201218C000550002020-11-10 2:26PM EST55.0015.500.000.000.00-7700.00%
ARNA201218C000600002020-11-10 2:28PM EST60.0011.400.000.000.00-1200.00%
ARNA201218C000650002020-11-10 3:47PM EST65.007.600.000.000.00-5500.00%
ARNA201218C000700002020-11-10 3:24PM EST70.004.300.000.000.00-42306.25%
ARNA201218C000750002020-11-10 3:11PM EST75.002.500.000.000.00-93012.50%
ARNA201218C000800002020-11-10 3:59PM EST80.001.500.000.000.00-147025.00%
ARNA201218C000850002020-11-10 3:56PM EST85.000.830.000.000.00-90025.00%
ARNA201218C000900002020-11-10 3:39PM EST90.000.450.000.000.00-38025.00%
ARNA201218C000950002020-11-09 3:29PM EST95.007.800.000.000.00-1025.00%
ARNA201218C001000002020-11-10 10:08AM EST100.000.350.000.000.00-3050.00%
ARNA201218C001050002020-11-09 12:09PM EST105.003.680.000.000.00-1050.00%
ARNA201218C001100002020-11-09 3:31PM EST110.004.070.000.000.00-2050.00%
ARNA201218C001150002020-11-06 1:03PM EST115.000.750.000.000.00-1050.00%
ARNA201218C001200002020-11-10 3:14PM EST120.000.210.000.000.00-80050.00%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARNA201218P000180002020-07-09 4:06PM EST18.000.610.000.000.00--150.00%
ARNA201218P000230002020-07-09 4:06PM EST23.001.150.540.000.00-30237.11%
ARNA201218P000250002020-10-14 8:30AM EST25.000.100.000.000.00-1050.00%
ARNA201218P000300002020-10-20 8:30AM EST30.000.150.000.000.00-2050.00%
ARNA201218P000350002020-11-10 9:46AM EST35.000.500.000.000.00-1050.00%
ARNA201218P000400002020-10-06 8:31AM EST40.000.740.000.000.00-43050.00%
ARNA201218P000430002020-09-18 10:29AM EST43.001.510.003.500.00-211174.12%
ARNA201218P000450002020-11-09 3:42PM EST45.000.450.000.000.00-4025.00%
ARNA201218P000470002020-08-05 1:44PM EST47.003.101.805.400.00-142196.92%
ARNA201218P000500002020-11-10 11:12AM EST50.000.450.000.000.00-3025.00%
ARNA201218P000550002020-11-10 12:36PM EST55.000.950.000.000.00-29012.50%
ARNA201218P000600002020-11-10 11:32AM EST60.001.100.000.000.00-10012.50%
ARNA201218P000650002020-11-10 3:07PM EST65.002.800.000.000.00-23201.56%
ARNA201218P000700002020-11-10 3:46PM EST70.004.700.000.000.00-1,31400.00%
ARNA201218P000750002020-11-05 2:36PM EST75.008.770.000.000.00-500.00%
ARNA201218P000800002020-11-10 9:31AM EST80.0011.750.000.000.00-1000.00%
ARNA201218P000850002020-11-10 9:30AM EST85.0016.350.000.000.00-100.00%
ARNA201218P000900002020-11-09 3:31PM EST90.0021.570.000.000.00-200.00%
ARNA201218P000950002020-11-05 12:17PM EST95.0014.080.000.000.00-400.00%
ARNA201218P001000002020-11-05 10:14AM EST100.0017.680.000.000.00-100.00%