U.S. Markets close in 1 hr 50 mins

Puma Biotechnology, Inc. (PBYI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
81.35+0.80 (+0.99%)
As of 2:09PM EDT. Market open.
People also watch
CLVSICPTKITETSROBLUE
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBYI170818C000300002017-07-03 10:12AM EDT30.0059.0055.2059.200.00-121,303.71%
PBYI170818C000350002017-08-01 9:57AM EDT35.0048.7049.5053.200.00-1151,059.77%
PBYI170818C000400002017-06-29 1:26PM EDT40.0048.0046.9050.000.00-3251,076.86%
PBYI170818C000450002017-06-02 11:55PM EDT45.0012.8036.7040.500.00-34599.61%
PBYI170818C000500002017-08-01 9:57AM EDT50.0033.8034.6038.200.00-116702.64%
PBYI170818C000550002017-06-30 3:29PM EDT55.0035.3033.5036.80+11.55+48.63%423804.49%
PBYI170818C000600002017-08-15 12:02PM EDT60.0019.8720.3023.200.00-545222.07%
PBYI170818C000610002017-08-11 5:05PM EDT61.0017.0015.1018.900.00-110.00%
PBYI170818C000650002017-08-15 10:15AM EDT65.0015.2015.3018.300.00-414179.10%
PBYI170818C000700002017-08-14 3:20PM EDT70.0010.2110.1013.200.00-1625118.75%
PBYI170818C000730002017-08-11 5:05PM EDT73.002.254.407.500.00-110.00%
PBYI170818C000735002017-08-16 1:19PM EDT73.508.307.009.10+2.20+36.07%7979.49%
PBYI170818C000740002017-08-15 10:25AM EDT74.006.806.309.600.00-12103.71%
PBYI170818C000750002017-08-15 10:09AM EDT75.005.805.608.300.00-34893.75%
PBYI170818C000760002017-08-15 9:51AM EDT76.005.204.506.900.00-5269.24%
PBYI170818C000770002017-08-16 1:43PM EDT77.004.503.806.400.00-4080.37%
PBYI170818C000780002017-08-16 12:27PM EDT78.005.003.104.80+2.30+85.19%2518462.50%
PBYI170818C000790002017-08-14 10:51AM EDT79.002.602.454.100.00-101064.45%
PBYI170818C000800002017-08-16 1:07PM EDT80.004.001.803.40+1.90+90.48%1537463.28%
PBYI170818C000820002017-08-16 1:43PM EDT82.001.250.802.300.00-21062.89%
PBYI170818C000830002017-08-16 1:43PM EDT83.001.300.451.950.00-132164.36%
PBYI170818C000840002017-08-14 10:26AM EDT84.001.200.101.600.00-3463.09%
PBYI170818C000850002017-08-16 10:33AM EDT85.000.500.051.00-0.15-23.08%120459.47%
PBYI170818C000855002017-08-16 11:56AM EDT85.500.500.051.05-2.50-83.33%63465.23%
PBYI170818C000860002017-08-09 3:56PM EDT86.001.300.101.150.00-3873.24%
PBYI170818C000875002017-08-03 4:05PM EDT87.504.602.255.100.00-33205.96%
PBYI170818C000880002017-08-14 9:55AM EDT88.000.400.000.750.00-404576.37%
PBYI170818C000890002017-08-16 1:43PM EDT89.000.200.000.750.00-101083.79%
PBYI170818C000900002017-08-15 9:44AM EDT90.000.250.050.400.00-12,44479.49%
PBYI170818C000905002017-08-04 9:30AM EDT90.502.551.303.10-0.25-8.93%11181.59%
PBYI170818C000910002017-08-10 12:01PM EDT91.000.200.000.800.00-1199.61%
PBYI170818C000920002017-08-15 1:35PM EDT92.000.200.000.550.00-12996.68%
PBYI170818C000930002017-08-10 10:26AM EDT93.000.300.000.850.00-11114.84%
PBYI170818C000935002017-08-10 10:43AM EDT93.500.350.000.750.00-221114.26%
PBYI170818C000940002017-08-10 10:27AM EDT94.000.300.000.800.00-115119.53%
PBYI170818C000945002017-08-04 9:30AM EDT94.501.600.252.00-1.83-53.35%11166.99%
PBYI170818C000950002017-08-11 3:32PM EDT95.000.300.000.65-0.17-36.17%3362119.53%
PBYI170818C000955002017-08-08 12:31PM EDT95.500.900.000.700.00-21124.61%
PBYI170818C000960002017-08-14 10:26AM EDT96.000.400.000.600.00-335123.05%
PBYI170818C000965002017-08-07 2:39PM EDT96.500.750.051.35-3.25-81.25%11156.64%
PBYI170818C000970002017-08-10 11:43AM EDT97.000.300.000.800.00-110137.89%
PBYI170818C000975002017-08-01 10:45AM EDT97.501.000.201.900.00-222184.18%
PBYI170818C000990002017-08-01 11:23AM EDT99.001.150.101.850.00-14189.84%
PBYI170818C001000002017-08-16 12:19PM EDT100.000.050.000.050.00-101,30496.88%
PBYI170818C001050002017-08-11 11:16AM EDT105.000.200.000.20+0.10+100.00%1006,836140.63%
PBYI170818C001100002017-08-04 3:23PM EDT110.000.300.200.80-0.10-25.00%2702,222216.70%
PBYI170818C001150002017-07-28 2:40PM EDT115.001.050.251.35-0.05-4.55%1596267.09%
PBYI170818C001200002017-08-01 9:37AM EDT120.000.250.001.100.00-10238267.58%
PBYI170818C001250002017-07-27 10:46AM EDT125.000.600.002.200.00-111336.52%
PBYI170818C001300002017-07-27 3:16PM EDT130.000.250.150.700.00-992293.36%
PBYI170818C001350002017-06-09 11:55AM EDT135.001.350.852.05+0.05+3.85%110404.40%
PBYI170818C001400002017-07-18 9:30AM EDT140.000.200.001.150.00-1032347.46%
PBYI170818C001600002017-07-31 3:41PM EDT160.000.100.001.05-0.05-33.33%151404.30%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBYI170818P000050002017-07-07 11:56PM EDT5.000.050.000.050.00-2501,168.75%
PBYI170818P000075002017-07-07 1:27PM EDT7.500.100.000.10+0.05+100.00%261621,068.75%
PBYI170818P000100002017-07-05 12:56PM EDT10.000.150.050.300.00-20211,109.38%
PBYI170818P000175002017-07-07 11:56PM EDT17.500.350.000.500.00-3030857.81%
PBYI170818P000200002017-06-02 11:56PM EDT20.002.800.001.300.00-66934.38%
PBYI170818P000225002017-06-30 11:52PM EDT22.500.600.001.050.00-10823.44%
PBYI170818P000250002017-07-18 3:55PM EDT25.000.050.000.950.00-183744.92%
PBYI170818P000300002017-07-05 9:30AM EDT30.000.800.251.450.00-126719.53%
PBYI170818P000350002017-08-01 9:57AM EDT35.000.100.000.100.00-11,272387.50%
PBYI170818P000400002017-07-18 12:27PM EDT40.000.190.000.200.00-1321361.72%
PBYI170818P000450002017-07-19 2:38PM EDT45.000.050.000.400.00-435341.80%
PBYI170818P000500002017-07-18 1:01PM EDT50.000.200.000.200.00-2787257.81%
PBYI170818P000550002017-08-10 1:05PM EDT55.000.200.000.850.00-337276.56%
PBYI170818P000600002017-08-04 2:15PM EDT60.000.200.000.50+0.10+100.00%52,035201.17%
PBYI170818P000610002017-08-11 5:06PM EDT61.000.500.000.700.00-11206.06%
PBYI170818P000620002017-08-11 5:06PM EDT62.000.250.000.700.00-66196.48%
PBYI170818P000650002017-08-14 10:56AM EDT65.000.100.000.450.00-323153.13%
PBYI170818P000670002017-08-11 5:06PM EDT67.000.500.000.900.00-20160.16%
PBYI170818P000700002017-08-15 9:31AM EDT70.000.620.000.500.00-2238113.67%
PBYI170818P000710002017-08-11 5:06PM EDT71.001.750.351.450.00-11152.44%
PBYI170818P000730002017-08-16 1:44PM EDT73.000.300.000.650.00-121294.53%
PBYI170818P000740002017-08-16 11:39AM EDT74.000.200.000.60-0.55-73.33%32383.79%
PBYI170818P000745002017-08-11 5:06PM EDT74.501.550.702.350.00-11144.43%
PBYI170818P000750002017-08-16 12:30PM EDT75.000.200.000.70-0.30-60.00%1038478.52%
PBYI170818P000760002017-08-11 5:06PM EDT76.004.601.302.800.00-30147.56%
PBYI170818P000770002017-08-15 2:07PM EDT77.000.960.051.150.00-203073.14%
PBYI170818P000780002017-08-16 1:44PM EDT78.001.310.051.450.00-1169.14%
PBYI170818P000790002017-08-16 11:36AM EDT79.001.000.101.65-0.70-41.18%103362.50%
PBYI170818P000800002017-08-16 1:29PM EDT80.001.000.751.20-0.35-25.93%10074153.42%
PBYI170818P000820002017-08-08 2:17PM EDT82.003.504.806.300.00-1010176.86%
PBYI170818P000830002017-08-10 9:42AM EDT83.008.285.307.800.00-210191.60%
PBYI170818P000840002017-08-16 11:55AM EDT84.003.622.454.40-0.55-13.19%1260.16%
PBYI170818P000850002017-08-16 10:21AM EDT85.006.303.405.20+1.30+26.00%179465.04%
PBYI170818P000860002017-08-04 11:50PM EDT86.004.203.305.900.00-1099.95%
PBYI170818P000870002017-08-01 2:40PM EDT87.004.003.606.000.00-204467.19%
PBYI170818P000900002017-08-16 10:33AM EDT90.0010.037.809.80-1.10-9.88%119072.46%
PBYI170818P000910002017-08-16 11:55AM EDT91.0010.098.2010.80+7.21+250.35%11141.02%
PBYI170818P000920002017-07-31 10:05AM EDT92.002.892.354.80-2.31-44.42%10200.00%
PBYI170818P000925002017-07-31 5:31PM EDT92.503.702.654.900.00-200.00%
PBYI170818P000930002017-07-28 11:55PM EDT93.005.102.604.700.00-21210.00%
PBYI170818P000945002017-07-28 11:55PM EDT94.502.603.105.400.00-550.00%
PBYI170818P000950002017-08-08 10:17AM EDT95.0012.8015.7019.000.00-1032280.76%
PBYI170818P000955002017-07-28 11:55PM EDT95.506.003.505.700.00-1280.00%
PBYI170818P000970002017-08-16 9:37AM EDT97.0016.2014.2016.80+2.43+17.65%22186.23%
PBYI170818P001000002017-07-13 9:30AM EDT100.0016.6015.8017.800.00-170.00%
PBYI170818P001050002017-08-01 9:57AM EDT105.0021.8017.2021.600.00-160.00%