PBYI - Puma Biotechnology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBYI180427C000625002018-04-20 1:10PM EDT62.502.001.452.900.00-4476.66%
PBYI180427C000640002018-04-04 4:45PM EDT64.004.402.154.900.00-40130.57%
PBYI180427C000650002018-04-18 3:38PM EDT65.003.000.451.600.00-112066.89%
PBYI180427C000660002018-04-20 1:10PM EDT66.000.550.301.300.00-1167.04%
PBYI180427C000670002018-04-19 3:55PM EDT67.003.080.302.150.00-1189.26%
PBYI180427C000675002018-04-13 11:56PM EDT67.504.002.504.200.00-11158.35%
PBYI180427C000685002018-04-04 4:30PM EDT68.503.831.353.700.00-1010142.14%
PBYI180427C000695002018-04-19 3:55PM EDT69.501.840.001.200.00-1182.32%
PBYI180427C000700002018-04-17 3:11PM EDT70.002.100.000.600.00-312169.63%
PBYI180427C000710002018-04-20 1:10PM EDT71.001.850.000.450.00-1169.73%
PBYI180427C000720002018-04-20 1:10PM EDT72.001.500.000.350.00-3370.51%
PBYI180427C000730002018-04-11 11:54AM EDT73.001.500.402.250.00-110133.25%
PBYI180427C000740002018-04-20 1:10PM EDT74.001.030.000.700.00-1192.97%
PBYI180427C000745002018-03-10 12:56AM EDT74.5012.212.404.500.00-11214.06%
PBYI180427C000750002018-04-12 10:16AM EDT75.000.900.301.500.00-110127.15%
PBYI180427C000770002018-03-15 4:53PM EDT77.004.501.653.600.00-22203.52%
PBYI180427C000800002018-03-27 9:30AM EDT80.002.000.151.850.00-57157.32%
PBYI180427C001000002018-03-15 4:53PM EDT100.000.500.000.650.00-21186.91%
PBYI180427C001050002018-03-10 12:56AM EDT105.001.400.100.550.00-11201.17%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBYI180427P000500002018-04-06 11:47PM EDT50.000.740.001.700.00-11132.13%
PBYI180427P000550002018-04-19 3:19PM EDT55.000.500.000.900.00-2368.56%
PBYI180427P000575002018-04-20 1:11PM EDT57.501.000.351.650.00-2268.41%
PBYI180427P000585002018-04-13 11:56PM EDT58.500.900.501.600.00-5059.91%
PBYI180427P000600002018-04-20 11:11AM EDT60.001.901.052.65+0.67+54.47%1566.60%
PBYI180427P000610002018-04-13 11:56PM EDT61.001.400.752.550.00-2272.80%
PBYI180427P000615002018-04-20 1:11PM EDT61.501.501.653.200.00-1162.01%
PBYI180427P000630002018-04-20 1:11PM EDT63.001.772.454.000.00-1159.38%
PBYI180427P000635002018-04-13 11:56PM EDT63.504.001.453.400.00-1154.64%
PBYI180427P000640002018-04-20 1:11PM EDT64.002.953.204.700.00-1160.74%
PBYI180427P000650002018-04-17 9:40AM EDT65.002.504.005.400.00-1761.13%
PBYI180427P000660002018-04-20 1:11PM EDT66.002.555.006.000.00-2261.52%
PBYI180427P000700002018-04-20 9:36AM EDT70.008.007.609.60-0.20-2.44%32091.89%
PBYI180427P000750002018-03-13 5:21PM EDT75.007.007.4010.300.00-210.00%