LGND - Ligand Pharmaceuticals Incorporated

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LGND200221C000450002019-09-12 10:16AM EST45.0053.5059.3063.600.00-20557.76%
LGND200221C000500002019-12-17 2:49PM EST50.0058.2040.3045.000.00-10233.35%
LGND200221C000700002019-09-13 9:18AM EST70.0036.9536.3040.500.00-13340.77%
LGND200221C000800002020-01-02 9:40AM EST80.0025.0012.3013.800.00-1088.55%
LGND200221C000850002020-01-23 12:34PM EST85.008.398.109.600.00-2073.80%
LGND200221C000900002020-01-23 11:43AM EST90.005.205.006.100.00-4064.64%
LGND200221C000950002020-01-23 12:35PM EST95.003.503.103.700.00-2061.28%
LGND200221C001000002020-01-23 3:29PM EST100.002.201.753.200.00-4065.70%
LGND200221C001050002020-01-22 1:36PM EST105.001.100.851.200.00-8057.03%
LGND200221C001100002020-01-23 2:29PM EST110.000.600.350.850.00-28057.96%
LGND200221C001150002020-01-23 2:30PM EST115.000.440.050.700.00-4059.86%
LGND200221C001200002020-01-22 9:38AM EST120.000.280.000.700.00-3066.31%
LGND200221C001250002020-01-16 11:14AM EST125.000.170.000.350.00-1064.75%
LGND200221C001300002019-12-30 11:22AM EST130.000.200.000.550.00-1076.17%
LGND200221C001350002019-11-18 12:19PM EST135.001.950.751.400.00-1223107.91%
LGND200221C001400002019-11-21 1:30PM EST140.001.650.201.500.00-124108.59%
LGND200221C001450002020-01-15 3:51PM EST145.000.200.000.350.00-27086.62%
LGND200221C001500002019-11-06 12:19PM EST150.000.650.005.000.00-15156.45%
LGND200221C001550002019-10-08 8:30AM EST155.002.900.251.850.00-40131.69%
LGND200221C001600002019-10-17 12:13PM EST160.002.100.001.500.00-10128.03%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LGND200221P000450002019-12-23 10:21AM EST45.000.200.050.250.00-10121.09%
LGND200221P000500002019-09-19 12:54PM EST50.001.250.053.400.00-24591174.51%
LGND200221P000550002019-09-26 8:56AM EST55.002.450.003.100.00-100146.34%
LGND200221P000600002019-09-26 8:56AM EST60.003.000.002.300.00-100114.80%
LGND200221P000650002020-01-17 3:12PM EST65.000.350.100.750.00-5074.56%
LGND200221P000700002020-01-23 11:43AM EST70.000.850.401.500.00-3074.07%
LGND200221P000750002020-01-17 2:16PM EST75.001.460.551.450.00-15058.64%
LGND200221P000800002020-01-23 11:43AM EST80.002.301.102.300.00-5052.71%
LGND200221P000850002020-01-23 11:43AM EST85.003.903.304.600.00-18058.94%
LGND200221P000900002020-01-23 3:51PM EST90.005.605.406.700.00-5054.64%
LGND200221P000950002020-01-17 1:06PM EST95.007.908.209.800.00-5051.66%
LGND200221P001000002020-01-21 11:37AM EST100.0011.4711.3012.500.00-1046.14%
LGND200221P001050002020-01-17 3:47PM EST105.0016.0015.2017.600.00-205059.01%
LGND200221P001100002020-01-22 11:35AM EST110.0021.0018.8022.600.00-250069.17%
LGND200221P001150002020-01-15 3:22PM EST115.0024.0023.7027.400.00-350074.37%
LGND200221P001200002019-12-20 2:41PM EST120.0016.6028.5032.400.00-1082.72%
LGND200221P001250002020-01-09 3:57PM EST125.0029.2733.7037.600.00-4094.97%
LGND200221P001300002019-12-27 3:38PM EST130.0024.2837.7042.500.00-100100.15%
LGND200221P001350002019-11-14 3:27PM EST135.0031.9029.0031.400.00-130.00%
LGND200221P001550002019-11-18 12:07AM EST155.0047.0146.7051.500.00--00.00%
LGND200221P001600002019-09-18 8:52AM EST160.0062.9852.7056.800.00--20.00%