LGND - Ligand Pharmaceuticals Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LGND191220C000500002019-06-07 10:04AM EST50.0063.1065.5069.300.00-22348.54%
LGND191220C000600002019-11-15 3:44PM EST60.0048.1045.8050.30+0.10+0.21%113101.76%
LGND191220C000650002019-07-25 9:10AM EST65.0046.5927.5031.100.00-100.00%
LGND191220C000700002019-06-09 11:13PM EST70.0054.5847.1050.600.00-20250.00%
LGND191220C000750002019-06-09 11:13PM EST75.0049.0842.7046.400.00-11233.18%
LGND191220C000800002019-06-25 9:41AM EST80.0034.9028.5032.200.00-11103.10%
LGND191220C000850002019-10-08 9:23AM EST85.0020.5922.6027.000.00--080.76%
LGND191220C000900002019-11-04 12:17PM EST90.0020.5018.5020.500.00-10063.18%
LGND191220C000950002019-11-13 3:43PM EST95.0017.1313.2016.700.00-1055.23%
LGND191220C001000002019-11-13 2:38PM EST100.0012.0010.4011.600.00-1051.10%
LGND191220C001050002019-11-15 11:39AM EST105.006.407.207.90-2.90-31.18%8050.26%
LGND191220C001100002019-11-15 11:39AM EST110.004.204.606.30-0.68-13.93%18056.35%
LGND191220C001150002019-11-15 3:18PM EST115.002.602.753.70-1.60-38.10%27050.17%
LGND191220C001200002019-11-15 2:13PM EST120.001.101.503.50-1.00-47.62%1051.10%
LGND191220C001250002019-11-11 2:42PM EST125.001.150.702.300.00-5050.09%
LGND191220C001300002019-11-15 2:01PM EST130.000.450.300.55-0.20-30.77%5043.95%
LGND191220C001350002019-11-15 2:13PM EST135.000.300.001.90-1.65-84.62%315657.62%
LGND191220C001400002019-11-14 10:00AM EST140.000.100.000.000.00-1025.00%
LGND191220C001450002019-07-08 12:01PM EST145.003.700.201.450.00--2067.82%
LGND191220C001500002019-09-16 8:30AM EST150.001.400.004.100.00-11092.90%
LGND191220C001550002019-07-29 1:17PM EST155.000.800.000.600.00-152764.65%
LGND191220C001600002019-09-16 8:30AM EST160.000.900.002.850.00-113595.12%
LGND191220C001650002019-06-07 10:04AM EST165.006.500.952.000.00-1100101.12%
LGND191220C001700002019-10-28 9:25AM EST170.000.690.000.200.00-2066.02%
LGND191220C001750002019-05-23 2:58PM EST175.001.050.701.300.00-1139101.61%
LGND191220C001800002019-07-22 9:44AM EST180.000.750.005.000.00-15131.64%
LGND191220C001850002019-09-16 11:34AM EST185.000.750.001.350.00-11102.00%
LGND191220C001900002019-06-07 10:04AM EST190.002.850.001.750.00-55111.18%
LGND191220C001950002019-09-09 1:54PM EST195.000.100.000.500.00-43693.16%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LGND191220P000450002019-11-14 2:52PM EST45.000.100.000.100.00-450116.80%
LGND191220P000500002019-10-10 8:30AM EST50.000.660.000.450.00-165126.76%
LGND191220P000550002019-11-14 11:31AM EST55.000.250.000.450.00-580112.50%
LGND191220P000600002019-09-18 8:30AM EST60.001.600.002.900.00-153145.51%
LGND191220P000650002019-11-14 3:19PM EST65.000.250.000.950.00-10099.90%
LGND191220P000700002019-11-14 3:14PM EST70.000.460.001.150.00-10090.92%
LGND191220P000750002019-11-14 3:47PM EST75.000.500.005.000.00-110117.65%
LGND191220P000800002019-10-23 11:11AM EST80.000.500.200.750.00-5064.26%
LGND191220P000850002019-11-14 3:28PM EST85.001.000.200.900.00-6055.37%
LGND191220P000900002019-11-15 11:52AM EST90.001.300.201.30-0.20-13.33%10057.47%
LGND191220P000950002019-11-14 10:01AM EST95.001.501.003.400.00-1055.66%
LGND191220P001000002019-11-15 3:38PM EST100.002.802.154.50-0.70-20.00%3052.15%
LGND191220P001050002019-11-15 2:09PM EST105.005.704.106.40+0.20+3.64%37051.39%
LGND191220P001100002019-11-13 12:25PM EST110.005.206.507.500.00-1048.54%
LGND191220P001150002019-11-15 3:42PM EST115.0010.019.6010.60-0.69-6.45%2047.62%
LGND191220P001200002019-10-03 10:17AM EST120.0025.009.9014.900.00-1052.88%
LGND191220P001250002019-11-11 2:47PM EST125.0017.0017.2020.100.00-1064.65%
LGND191220P001300002019-10-21 12:10PM EST130.0022.9620.3024.700.00-20069.48%
LGND191220P001350002019-06-07 10:04AM EST135.0024.8023.1025.400.00-110.00%
LGND191220P001400002019-11-06 9:31AM EST140.0037.2030.2034.500.00-1082.67%
LGND191220P001450002019-11-06 9:31AM EST145.0042.2035.2039.500.00--089.55%
LGND191220P001500002019-07-25 11:39AM EST150.0042.0055.5060.000.00-101214.87%
LGND191220P001600002019-05-20 8:30AM EST160.0046.1044.8047.300.00--10.00%
LGND191220P001650002019-06-07 10:04AM EST165.0043.0047.5050.800.00-1050.00%
LGND191220P001700002019-06-09 11:13PM EST170.0050.6351.7055.000.00-240.00%
LGND191220P001750002019-06-09 11:13PM EST175.0065.7056.5060.000.00-110.00%
LGND191220P001800002019-06-07 10:04AM EST180.0062.5061.3065.400.00-570.00%
LGND191220P001950002019-06-09 11:13PM EST195.0076.7376.3079.800.00-110.00%