LGND - Ligand Pharmaceuticals Incorporated

NasdaqGS - NasdaqGS 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 EST45.0053.5059.3063.600.00-20466.06%
LGND200221C000500002019-12-17 2:49PM EST50.0058.2040.3045.000.00-10172.46%
LGND200221C000700002019-09-13 9:18AM EST70.0036.9536.3040.500.00-13286.79%
LGND200221C000800002020-01-02 9:40AM EST80.0025.0013.8016.000.00-1484.59%
LGND200221C000850002020-01-14 9:43AM EST85.008.938.5010.300.00-111259.51%
LGND200221C000900002020-01-16 2:59PM EST90.007.205.906.800.00-182556.09%
LGND200221C000950002020-01-17 11:52AM EST95.004.903.604.60-0.50-9.26%102554.39%
LGND200221C001000002020-01-17 3:09PM EST100.002.502.203.00-0.39-13.49%2713154.18%
LGND200221C001050002020-01-17 1:41PM EST105.001.651.052.00+0.15+10.00%3053453.25%
LGND200221C001100002020-01-17 2:03PM EST110.000.750.501.00-0.25-25.00%1380850.73%
LGND200221C001150002020-01-17 10:45AM EST115.000.650.300.75+0.05+8.33%46653.71%
LGND200221C001200002020-01-17 1:30PM EST120.000.340.050.70-0.11-24.44%29756.49%
LGND200221C001250002020-01-16 11:14AM EST125.000.170.000.800.00-13,79663.48%
LGND200221C001300002019-12-30 11:22AM EST130.000.750.000.750.00-136568.46%
LGND200221C001350002019-11-18 12:19PM EST135.001.950.751.400.00-122392.31%
LGND200221C001400002019-11-21 1:30PM EST140.001.650.201.500.00-12493.12%
LGND200221C001450002020-01-15 3:51PM EST145.000.200.000.400.00-2742875.88%
LGND200221C001500002019-11-06 12:19PM EST150.000.650.005.000.00-15135.03%
LGND200221C001550002019-10-08 8:30AM EST155.002.900.251.850.00-40113.67%
LGND200221C001600002019-10-17 12:13PM EST160.002.100.001.500.00-10110.60%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LGND200221P000450002019-12-23 10:21AM EST45.000.200.050.000.00-13788.28%
LGND200221P000500002019-09-19 12:54PM EST50.001.250.053.400.00-24591159.08%
LGND200221P000550002019-09-26 8:56AM EST55.002.450.003.100.00-100134.08%
LGND200221P000600002019-09-26 8:56AM EST60.003.000.002.300.00-100105.91%
LGND200221P000650002020-01-17 3:12PM EST65.000.350.350.60-0.83-70.34%51471.48%
LGND200221P000700002020-01-17 3:14PM EST70.000.700.602.00-0.25-26.32%35676.86%
LGND200221P000750002020-01-17 2:17PM EST75.001.460.852.00-0.07-4.58%1517563.55%
LGND200221P000800002020-01-17 2:33PM EST80.002.261.952.40+0.41+22.16%352757.91%
LGND200221P000850002020-01-17 2:33PM EST85.003.543.303.90+0.37+11.67%3120455.42%
LGND200221P000900002020-01-17 1:58PM EST90.005.485.306.00-0.32-5.52%51,48253.27%
LGND200221P000950002020-01-17 1:06PM EST95.007.907.8010.20+0.35+4.64%52,49257.09%
LGND200221P001000002020-01-15 9:31AM EST100.0011.3511.3012.500.00-11,63350.90%
LGND200221P001050002020-01-17 3:47PM EST105.0016.0015.3016.80+0.40+2.56%2052,24252.15%
LGND200221P001100002020-01-16 11:03AM EST110.0018.5019.4020.900.00-549759.57%
LGND200221P001150002020-01-15 3:22PM EST115.0024.0022.7027.400.00-3504,33651.66%
LGND200221P001200002019-12-20 2:41PM EST120.0016.6027.9032.200.00-1158.40%
LGND200221P001250002020-01-09 3:57PM EST125.0029.2732.3037.000.00-412100.15%
LGND200221P001300002019-12-27 3:38PM EST130.0024.2837.5042.000.00-102558.01%
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%