U.S. Markets open in 23 mins.

Puma Biotechnology, Inc. (PBYI)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
86.45+6.20 (+7.73%)
At close: 4:00PM EDT

87.00 0.55 (0.64%)
Pre-Market: 8:13AM 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%
PBYI170623C000310002017-06-02 11:55PM EDT31.0014.1348.7052.600.00-110.00%
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%
PBYI170623C000450002017-06-02 11:55PM EDT45.0018.2035.1038.800.00-120.00%
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%21050.00%
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%
PBYI170623C000750002017-06-19 1:54PM EDT75.006.504.707.80-0.39-5.66%5210.00%
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%12261.62%
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 EDT79.001.755.709.000.00-248248.24%
PBYI170623C000800002017-06-22 2:13PM EDT80.004.624.707.703.20225.35%4170206.84%
PBYI170623C000810002017-06-21 3:03PM EDT81.001.633.807.100.00-490215.43%
PBYI170623C000815002017-06-22 3:17PM EDT81.504.403.906.402.90193.33%957890.04%
PBYI170623C000820002017-06-22 3:29PM EDT82.004.103.705.603.01276.15%825183.20%
PBYI170623C000825002017-06-22 3:07PM EDT82.503.503.505.402.40218.18%327104.30%
PBYI170623C000830002017-06-20 11:02AM EDT83.002.202.305.000.00-1769.14%
PBYI170623C000835002017-06-22 5:51PM EDT83.501.551.954.400.00-5564.45%
PBYI170623C000840002017-06-22 3:21PM EDT84.002.621.354.101.62162.00%24961.13%
PBYI170623C000850002017-06-22 3:42PM EDT85.002.301.653.101.70283.33%16315286.23%
PBYI170623C000860002017-06-22 5:51PM EDT86.001.160.652.400.2628.89%2271.48%
PBYI170623C000870002017-06-22 5:51PM EDT87.001.000.751.750.00-9183.30%
PBYI170623C000880002017-06-22 5:51PM EDT88.000.900.401.850.00-15098.54%
PBYI170623C000900002017-06-22 3:59PM EDT90.000.340.300.350.0413.33%1779279.49%
PBYI170623C000910002017-06-22 5:51PM EDT91.000.690.000.900.00-22104.10%
PBYI170623C000950002017-06-21 1:32PM EDT95.000.100.000.950.00-220158.01%
PBYI170623C001000002017-06-21 10:20AM EDT100.000.100.050.300.00-2115169.92%
PutsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBYI170623P000125002017-06-02 11:56PM EDT12.500.070.000.600.00-571,909.38%
PBYI170623P000150002017-06-02 11:56PM EDT15.001.750.000.600.00-12131,725.00%
PBYI170623P000175002017-06-02 11:56PM EDT17.500.240.000.60-1.17-82.98%441,575.00%
PBYI170623P000200002017-06-02 11:56PM EDT20.000.270.000.200.15125.00%41831,228.13%
PBYI170623P000255002017-06-02 11:56PM EDT25.504.400.000.750.00-1091,261.72%
PBYI170623P000270002017-06-02 11:56PM EDT27.005.400.000.850.00-111,232.81%
PBYI170623P000295002017-06-02 11:56PM EDT29.506.900.000.800.00-221,132.81%
PBYI170623P000335002017-06-02 11:56PM EDT33.504.300.000.700.00-55985.16%
PBYI170623P000350002017-06-02 11:56PM EDT35.005.760.000.650.00-21931.25%
PBYI170623P000400002017-06-02 11:56PM EDT40.000.950.000.650.00-212806.25%
PBYI170623P000410002017-06-02 11:56PM EDT41.0017.900.000.950.00-11840.63%
PBYI170623P000450002017-06-02 11:56PM EDT45.0020.200.001.000.00-11755.47%
PBYI170623P000465002017-06-02 11:56PM EDT46.500.350.000.850.00-11699.22%
PBYI170623P000475002017-06-02 11:56PM EDT47.500.400.000.900.00-12685.94%
PBYI170623P000480002017-06-02 11:56PM EDT48.000.500.000.800.00-11660.16%
PBYI170623P000485002017-06-02 11:56PM EDT48.500.450.000.800.00-22650.00%
PBYI170623P000490002017-06-02 11:56PM EDT49.000.500.000.90-0.05-9.09%13655.47%
PBYI170623P000495002017-06-02 11:56PM EDT49.500.500.100.750.00-12637.89%
PBYI170623P000500002017-06-19 9:53AM EDT50.000.050.000.10-0.29-85.29%10446.88%
PBYI170623P000510002017-06-02 11:56PM EDT51.000.650.150.95-2.25-77.59%11642.19%
PBYI170623P000520002017-06-02 11:56PM EDT52.000.750.000.90-0.05-6.25%13596.09%
PBYI170623P000530002017-06-02 11:56PM EDT53.001.200.201.00-2.00-62.50%11614.06%
PBYI170623P000540002017-06-02 11:56PM EDT54.001.100.301.200.00-11625.78%
PBYI170623P000550002017-06-02 11:56PM EDT55.000.800.151.150.00-46585.55%
PBYI170623P000560002017-06-02 11:56PM EDT56.0012.000.251.250.00-22585.94%
PBYI170623P000570002017-06-02 11:56PM EDT57.000.850.501.350.00-10597.27%
PBYI170623P000590002017-06-02 11:56PM EDT59.001.700.501.900.00-22599.22%
PBYI170623P000630002017-06-02 11:56PM EDT63.003.001.052.200.00-22570.51%
PBYI170623P000640002017-06-05 10:34AM EDT64.000.610.001.250.00-11417.38%
PBYI170623P000650002017-06-12 3:13PM EDT65.001.700.000.901.00142.86%5015369.92%
PBYI170623P000665002017-06-09 11:49PM EDT66.501.100.101.450.00-1010397.27%
PBYI170623P000675002017-06-19 3:07PM EDT67.500.100.000.70-2.24-95.73%43311.72%
PBYI170623P000680002017-06-09 11:49PM EDT68.001.000.251.750.00-1010399.90%
PBYI170623P000685002017-06-16 11:47PM EDT68.500.480.001.200.00-11338.28%
PBYI170623P000690002017-06-09 11:49PM EDT69.001.630.251.900.00-11390.63%
PBYI170623P000700002017-06-22 12:50PM EDT70.000.050.000.05-0.52-91.23%3033175.00%
PBYI170623P000705002017-06-22 5:51PM EDT70.500.100.000.900.00-1636283.59%
PBYI170623P000710002017-06-19 2:08PM EDT71.000.380.000.65-3.72-90.73%21255.08%
PBYI170623P000720002017-06-22 5:51PM EDT72.000.100.000.10-0.80-88.89%51169.53%
PBYI170623P000725002017-06-16 11:47PM EDT72.501.000.051.750.00-11309.18%
PBYI170623P000740002017-06-22 12:49PM EDT74.000.050.001.00-1.95-97.50%61237.31%
PBYI170623P000745002017-06-22 5:51PM EDT74.500.430.002.550.00-1010310.94%
PBYI170623P000750002017-06-22 12:14PM EDT75.000.200.000.50-0.60-75.00%15136185.55%
PBYI170623P000760002017-06-20 12:07PM EDT76.000.940.000.900.00-29200.39%
PBYI170623P000765002017-06-20 12:07PM EDT76.501.040.000.300.00-28147.27%
PBYI170623P000770002017-06-22 2:58PM EDT77.000.100.050.70-1.40-93.33%1144175.98%
PBYI170623P000775002017-06-22 12:14PM EDT77.500.200.000.35-0.55-73.33%108104139.26%
PBYI170623P000780002017-06-22 3:12PM EDT78.000.100.000.60-1.95-95.12%3193151.76%
PBYI170623P000785002017-06-16 11:56AM EDT78.502.621.854.20-0.84-24.28%21361.23%
PBYI170623P000790002017-06-22 5:51PM EDT79.000.150.001.15-1.50-90.91%24167.77%
PBYI170623P000800002017-06-22 3:47PM EDT80.000.100.000.25-1.37-93.20%136798.44%
PBYI170623P000810002017-06-21 12:08PM EDT81.001.710.000.500.00-254103.13%
PBYI170623P000820002017-06-20 11:17AM EDT82.002.200.050.800.00-656105.86%
PBYI170623P000835002017-06-22 5:51PM EDT83.501.150.001.700.00-20111.91%
PBYI170623P000840002017-06-22 5:51PM EDT84.000.450.700.750.00-2093.95%
PBYI170623P000850002017-06-22 9:45AM EDT85.003.790.452.00-3.23-46.01%213104.00%
PBYI170623P000900002017-06-09 11:49PM EDT90.0010.409.9013.200.00-11526.76%