U.S. Markets closed

Puma Biotechnology, Inc. (PBYI)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
87.50+1.05 (+1.21%)
At close: 4:00PM EDT

87.48 -0.02 (-0.02%)
After hours: 4:44PM EDT

People also watch
CLVSICPTKITETSROBLUE
In The Money
Show:ListStraddle
CallsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBYI170623C000280002017-06-02 11:55PM EDT28.0010.3551.5056.200.00-330.00%
PBYI170623C000305002017-06-02 11:55PM EDT30.5014.1049.1053.700.00-110.00%
PBYI170623C000310002017-06-23 3:01PM EDT31.0056.0754.1058.9041.94296.82%1150.00%
PBYI170623C000315002017-06-02 11:55PM EDT31.5017.2048.5052.200.00-100.00%
PBYI170623C000350002017-06-02 11:55PM EDT35.008.7044.9048.600.00-120.00%
PBYI170623C000365002017-06-02 11:55PM EDT36.5014.7343.5047.100.00-100.00%
PBYI170623C000380002017-06-02 11:55PM EDT38.0032.1041.9045.600.00-210.00%
PBYI170623C000395002017-06-02 11:55PM EDT39.5019.2640.5044.100.00-100.00%
PBYI170623C000400002017-06-02 11:55PM EDT40.007.0040.0043.500.00-110.00%
PBYI170623C000440002017-06-05 2:26PM EDT44.0041.3134.0038.200.00-100.00%
PBYI170623C000450002017-06-23 3:01PM EDT45.0042.1240.2044.8023.92131.43%1250.00%
PBYI170623C000455002017-06-02 11:55PM EDT45.5015.0934.6038.200.00-100.00%
PBYI170623C000475002017-06-02 11:55PM EDT47.5010.1032.7036.400.00-110.00%
PBYI170623C000490002017-06-05 2:26PM EDT49.0036.3129.1032.100.00-110.00%
PBYI170623C000495002017-06-02 11:55PM EDT49.509.4030.7034.400.00-110.00%
PBYI170623C000500002017-06-22 9:48AM EDT50.0033.0034.6038.303.0010.00%210731.64%
PBYI170623C000520002017-06-02 11:55PM EDT52.0014.4628.6032.200.00-2540.00%
PBYI170623C000560002017-06-02 11:55PM EDT56.0022.7824.8028.3010.9392.24%100.00%
PBYI170623C000600002017-06-05 11:31AM EDT60.0030.0018.1021.800.00-450.00%
PBYI170623C000635002017-06-08 9:45AM EDT63.5016.4514.9018.700.00-100.00%
PBYI170623C000650002017-06-02 11:55PM EDT65.0015.3517.0020.505.6558.25%220.00%
PBYI170623C000700002017-06-16 11:34AM EDT70.008.907.6010.10-5.43-37.89%140.00%
PBYI170623C000750002017-06-23 3:06PM EDT75.0012.1011.1013.805.6086.15%1026319.14%
PBYI170623C000770002017-06-13 11:07AM EDT77.003.782.154.600.00-26230.00%
PBYI170623C000775002017-06-22 3:00PM EDT77.507.907.1010.304.71147.65%12171.48%
PBYI170623C000780002017-06-19 9:30AM EDT78.002.702.554.700.155.88%2220.00%
PBYI170623C000785002017-06-19 9:30AM EDT78.502.603.204.30-0.10-3.70%1230.00%
PBYI170623C000790002017-06-20 3:59PM EDT79.001.755.709.000.00-248174.22%
PBYI170623C000800002017-06-23 11:27AM EDT80.005.506.408.500.8819.05%30166203.91%
PBYI170623C000810002017-06-23 1:33PM EDT81.006.005.507.404.37268.10%7190178.32%
PBYI170623C000815002017-06-23 10:31AM EDT81.505.804.407.301.4031.82%1073199.41%
PBYI170623C000820002017-06-23 3:34PM EDT82.005.704.406.401.6039.02%1452160.74%
PBYI170623C000825002017-06-23 3:07PM EDT82.504.563.806.201.0630.29%624173.34%
PBYI170623C000830002017-06-20 11:02AM EDT83.002.202.305.000.00-17111.91%
PBYI170623C000835002017-06-23 2:41PM EDT83.503.551.905.202.00129.03%55154.10%
PBYI170623C000840002017-06-23 1:28PM EDT84.002.652.454.800.031.15%574960.35%
PBYI170623C000850002017-06-23 1:33PM EDT85.002.071.052.60-0.23-10.00%11917944.14%
PBYI170623C000860002017-06-23 1:35PM EDT86.001.100.302.60-0.06-5.17%10496.48%
PBYI170623C000870002017-06-23 3:43PM EDT87.000.500.001.55-0.50-50.00%19770.51%
PBYI170623C000880002017-06-22 5:51PM EDT88.000.900.401.850.00-15074.22%
PBYI170623C000900002017-06-23 3:34PM EDT90.000.150.000.05-0.19-55.88%4619735.94%
PBYI170623C000910002017-06-22 5:51PM EDT91.000.690.000.900.00-2287.89%
PBYI170623C000950002017-06-23 3:31PM EDT95.000.050.001.00-0.05-50.00%520145.90%
PBYI170623C001000002017-06-23 3:23PM EDT100.000.050.000.05-0.05-50.00%1115114.06%
PutsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBYI170623P000125002017-06-02 11:56PM EDT12.500.070.000.600.00-571,917.19%
PBYI170623P000150002017-06-02 11:56PM EDT15.001.750.000.600.00-12131,734.38%
PBYI170623P000175002017-06-02 11:56PM EDT17.500.240.000.60-1.17-82.98%441,582.81%
PBYI170623P000200002017-06-02 11:56PM EDT20.000.270.000.200.15125.00%41831,234.38%
PBYI170623P000255002017-06-02 11:56PM EDT25.504.400.000.750.00-1091,270.31%
PBYI170623P000270002017-06-02 11:56PM EDT27.005.400.000.850.00-111,242.19%
PBYI170623P000295002017-06-02 11:56PM EDT29.506.900.000.800.00-221,142.19%
PBYI170623P000335002017-06-02 11:56PM EDT33.504.300.000.700.00-55994.53%
PBYI170623P000350002017-06-02 11:56PM EDT35.005.760.000.650.00-21940.63%
PBYI170623P000400002017-06-02 11:56PM EDT40.000.950.000.650.00-212815.63%
PBYI170623P000410002017-06-02 11:56PM EDT41.0017.900.000.950.00-11850.39%
PBYI170623P000450002017-06-02 11:56PM EDT45.0020.200.001.000.00-11765.63%
PBYI170623P000465002017-06-02 11:56PM EDT46.500.350.000.850.00-11709.38%
PBYI170623P000475002017-06-02 11:56PM EDT47.500.400.000.900.00-12696.48%
PBYI170623P000480002017-06-02 11:56PM EDT48.000.500.000.800.00-11670.31%
PBYI170623P000485002017-06-02 11:56PM EDT48.500.450.000.800.00-22660.16%
PBYI170623P000490002017-06-02 11:56PM EDT49.000.500.000.90-0.05-9.09%13665.63%
PBYI170623P000495002017-06-02 11:56PM EDT49.500.500.100.750.00-12648.44%
PBYI170623P000500002017-06-19 9:53AM EDT50.000.050.000.10-0.29-85.29%10456.25%
PBYI170623P000510002017-06-02 11:56PM EDT51.000.650.150.95-2.25-77.59%11652.73%
PBYI170623P000520002017-06-02 11:56PM EDT52.000.750.000.90-0.05-6.25%13606.64%
PBYI170623P000530002017-06-02 11:56PM EDT53.001.200.201.00-2.00-62.50%11625.00%
PBYI170623P000540002017-06-02 11:56PM EDT54.001.100.301.200.00-11637.11%
PBYI170623P000550002017-06-02 11:56PM EDT55.000.800.151.150.00-46596.88%
PBYI170623P000560002017-06-02 11:56PM EDT56.0012.000.251.250.00-22597.66%
PBYI170623P000570002017-06-02 11:56PM EDT57.000.850.501.350.00-10609.38%
PBYI170623P000590002017-06-02 11:56PM EDT59.001.700.501.900.00-22611.72%
PBYI170623P000630002017-06-02 11:56PM EDT63.003.001.052.200.00-22583.98%
PBYI170623P000640002017-06-05 10:34AM EDT64.000.610.001.250.00-11429.30%
PBYI170623P000650002017-06-12 3:13PM EDT65.001.700.000.901.00142.86%5015381.25%
PBYI170623P000665002017-06-09 11:49PM EDT66.501.100.101.450.00-1010409.77%
PBYI170623P000675002017-06-19 3:07PM EDT67.500.100.000.70-2.24-95.73%43323.05%
PBYI170623P000680002017-06-09 11:49PM EDT68.001.000.251.750.00-1010413.28%
PBYI170623P000685002017-06-16 11:47PM EDT68.500.480.001.200.00-11350.78%
PBYI170623P000690002017-06-09 11:49PM EDT69.001.630.251.900.00-11404.30%
PBYI170623P000700002017-06-22 12:50PM EDT70.000.050.000.05-0.52-91.23%3033182.81%
PBYI170623P000705002017-06-22 5:51PM EDT70.500.100.000.900.00-1636295.70%
PBYI170623P000710002017-06-19 2:08PM EDT71.000.380.000.65-3.72-90.73%21266.80%
PBYI170623P000720002017-06-22 5:51PM EDT72.000.100.000.10-0.80-88.89%51178.13%
PBYI170623P000725002017-06-16 11:47PM EDT72.501.000.051.750.00-11323.05%
PBYI170623P000740002017-06-22 12:49PM EDT74.000.050.001.00-1.95-97.50%61250.20%
PBYI170623P000745002017-06-22 5:51PM EDT74.500.430.002.550.00-1010325.98%
PBYI170623P000750002017-06-22 12:14PM EDT75.000.200.000.50-0.60-75.00%15136197.46%
PBYI170623P000760002017-06-20 12:07PM EDT76.000.940.000.900.00-29213.48%
PBYI170623P000765002017-06-23 9:33AM EDT76.500.050.000.85-0.99-95.19%18202.73%
PBYI170623P000770002017-06-23 9:35AM EDT77.000.050.000.35-0.05-50.00%3233157.03%
PBYI170623P000775002017-06-23 9:50AM EDT77.500.050.000.95-0.15-75.00%127194.14%
PBYI170623P000780002017-06-23 1:22PM EDT78.000.050.000.35-0.05-50.00%2088144.53%
PBYI170623P000785002017-06-23 9:35AM EDT78.500.050.000.50-2.57-98.09%23150.39%
PBYI170623P000790002017-06-22 5:51PM EDT79.000.150.001.15-1.50-90.91%24182.23%
PBYI170623P000800002017-06-23 2:58PM EDT80.000.060.000.05-0.04-40.00%166882.81%
PBYI170623P000810002017-06-21 12:08PM EDT81.001.710.000.500.00-254116.41%
PBYI170623P000820002017-06-23 11:29AM EDT82.000.250.000.05-1.95-88.64%135662.50%
PBYI170623P000835002017-06-22 5:51PM EDT83.501.150.001.700.00-20130.08%
PBYI170623P000840002017-06-23 9:42AM EDT84.000.250.001.00-0.20-44.44%1295.51%
PBYI170623P000850002017-06-23 2:16PM EDT85.000.050.000.75-3.74-98.68%191169.14%
PBYI170623P000900002017-06-09 11:49PM EDT90.0010.409.9013.200.00-11555.18%