PBYI - Puma Biotechnology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBYI180601C000500002018-05-11 11:44PM EDT50.005.004.205.800.00-11141.55%
PBYI180601C000520002018-05-25 11:47PM EDT52.001.940.952.900.00-3168.85%
PBYI180601C000525002018-05-25 11:47PM EDT52.502.000.752.650.00-1068.85%
PBYI180601C000530002018-05-23 2:47PM EDT53.001.500.502.100.00-2362.01%
PBYI180601C000535002018-05-25 9:48AM EDT53.501.800.402.15+0.10+5.88%6467.77%
PBYI180601C000540002018-05-25 12:37PM EDT54.001.050.301.75-0.60-36.36%181364.75%
PBYI180601C000545002018-05-25 11:47PM EDT54.501.470.001.750.00-21164.65%
PBYI180601C000550002018-05-14 2:20PM EDT55.002.001.802.90-0.38-15.97%1014125.29%
PBYI180601C000555002018-05-25 11:47PM EDT55.501.150.001.550.00-2270.90%
PBYI180601C000560002018-05-11 11:44PM EDT56.002.501.603.400.00-510142.48%
PBYI180601C000565002018-05-22 9:30AM EDT56.501.450.051.350.00-1477.05%
PBYI180601C000570002018-05-11 11:44PM EDT57.002.101.003.200.00-250138.67%
PBYI180601C000580002018-05-24 9:30AM EDT58.000.750.001.050.00-1881.15%
PBYI180601C000585002018-05-24 9:30AM EDT58.500.650.001.000.00-1483.79%
PBYI180601C000590002018-05-23 9:31AM EDT59.000.650.000.950.00-1486.13%
PBYI180601C000595002018-05-22 9:30AM EDT59.500.800.000.850.00-1286.72%
PBYI180601C000600002018-05-11 11:44PM EDT60.001.850.552.150.00-21136.96%
PBYI180601C000605002018-05-11 11:44PM EDT60.501.400.352.150.00-11136.72%
PBYI180601C000610002018-05-11 11:44PM EDT61.002.000.251.800.00-11130.27%
PBYI180601C000615002018-05-18 11:58PM EDT61.501.300.001.650.00-11124.02%
PBYI180601C000640002018-05-11 11:44PM EDT64.000.820.001.600.00-77140.33%
PBYI180601C000660002018-05-11 11:44PM EDT66.000.660.001.050.00-77135.94%
PBYI180601C000675002018-05-11 3:02PM EDT67.500.350.000.95-4.07-92.08%11141.02%
PBYI180601C000700002018-05-11 11:44PM EDT70.000.250.200.700.00-11152.64%
PBYI180601C000705002018-05-11 11:44PM EDT70.500.250.000.600.00-55141.60%
PBYI180601C000715002018-05-04 11:54PM EDT71.505.502.254.100.00-100100300.59%
PBYI180601C000750002018-05-15 9:30AM EDT75.000.050.000.650.00-11165.43%
PBYI180601C000800002018-05-09 3:55PM EDT80.001.840.000.750.00-26192.38%
PBYI180601C000850002018-05-01 9:30AM EDT85.001.300.001.350.00-14240.92%
PBYI180601C000900002018-04-20 11:56PM EDT90.001.700.001.500.00-11266.99%
PBYI180601C000950002018-04-20 11:56PM EDT95.001.200.001.200.00-11272.07%
PutsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBYI180601P000400002018-05-11 11:44PM EDT40.000.620.000.500.00-11127.73%
PBYI180601P000450002018-05-14 9:30AM EDT45.000.850.301.30-0.35-29.17%12116.21%
PBYI180601P000460002018-05-25 11:47PM EDT46.000.650.001.050.00-1189.26%
PBYI180601P000480002018-05-25 11:47PM EDT48.001.550.151.400.00-2279.69%
PBYI180601P000495002018-05-25 11:47PM EDT49.501.350.251.800.00-52171.48%
PBYI180601P000500002018-05-25 3:32PM EDT50.001.250.501.75-0.70-35.90%45068.56%
PBYI180601P000505002018-05-25 11:47PM EDT50.502.100.552.050.00-1067.87%
PBYI180601P000510002018-05-25 9:31AM EDT51.001.950.652.50-0.30-13.33%1270.12%
PBYI180601P000515002018-05-25 11:47PM EDT51.502.300.952.800.00-4172.46%
PBYI180601P000520002018-05-25 11:47PM EDT52.002.451.053.000.00-1068.85%
PBYI180601P000525002018-05-21 9:51AM EDT52.501.651.203.300.00-2267.14%
PBYI180601P000530002018-05-25 11:47PM EDT53.002.501.353.600.00-1264.70%
PBYI180601P000535002018-05-25 11:47PM EDT53.503.501.754.000.00-1067.77%
PBYI180601P000540002018-05-25 9:31AM EDT54.003.802.254.20+0.05+1.33%1768.46%
PBYI180601P000565002018-05-25 11:47PM EDT56.504.004.106.300.00-2172.36%
PBYI180601P000570002018-05-18 11:58PM EDT57.004.903.005.500.00-1066.31%
PBYI180601P000580002018-05-18 9:48AM EDT58.004.904.006.70-2.60-34.67%3185.16%
PBYI180601P000585002018-05-04 11:55PM EDT58.504.102.454.300.00-220.00%
PBYI180601P000595002018-04-30 9:48AM EDT59.501.103.104.800.00-660.00%
PBYI180601P000800002018-05-11 11:44PM EDT80.0025.8024.6029.400.00-11261.04%