PBYI - Puma Biotechnology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBYI180525C000400002018-05-11 11:44PM EDT40.0012.8211.1015.600.00-105231.64%
PBYI180525C000530002018-05-21 3:08PM EDT53.001.111.101.65-1.39-55.60%681169.24%
PBYI180525C000540002018-05-21 1:00PM EDT54.000.650.401.10-1.25-65.79%7258.20%
PBYI180525C000550002018-05-11 11:44PM EDT55.002.001.252.000.00-1717110.60%
PBYI180525C000560002018-05-21 3:31PM EDT56.000.250.000.80-1.25-83.33%171764.16%
PBYI180525C000565002018-05-21 12:50PM EDT56.500.450.050.85-0.27-37.50%42572.27%
PBYI180525C000570002018-05-11 11:44PM EDT57.001.500.902.050.00-10129.79%
PBYI180525C000575002018-05-11 11:44PM EDT57.501.500.751.950.00-1010129.88%
PBYI180525C000580002018-05-11 11:44PM EDT58.001.200.351.200.00-50106.15%
PBYI180525C000590002018-05-18 11:58PM EDT59.001.400.001.500.00-1620114.65%
PBYI180525C000595002018-05-18 11:58PM EDT59.500.500.001.350.00-212114.94%
PBYI180525C000600002018-05-14 9:51AM EDT60.000.450.001.25-1.00-68.97%12116.41%
PBYI180525C000605002018-05-11 11:44PM EDT60.508.000.151.350.00-55128.71%
PBYI180525C000630002018-05-10 3:08PM EDT63.000.750.000.700.00-10120.31%
PBYI180525C000635002018-05-11 11:44PM EDT63.500.650.001.000.00-11136.52%
PBYI180525C000640002018-05-04 11:54PM EDT64.005.604.306.800.00-10386.33%
PBYI180525C000650002018-05-18 1:00PM EDT65.000.050.000.65-5.15-99.04%1010132.03%
PBYI180525C000665002018-05-11 11:44PM EDT66.504.900.000.650.00-11141.99%
PBYI180525C000680002018-04-27 1:03PM EDT68.003.154.206.500.00-11417.38%
PBYI180525C000695002018-04-30 1:27PM EDT69.504.302.254.300.00-44338.48%
PBYI180525C000700002018-04-27 1:03PM EDT70.002.902.154.200.00-56337.99%
PBYI180525C000710002018-04-27 1:03PM EDT71.002.502.805.300.00-1010386.72%
PBYI180525C000730002018-05-11 11:44PM EDT73.001.900.000.750.00-11187.11%
PBYI180525C000750002018-04-20 11:56PM EDT75.002.500.903.100.00-300315.82%
PBYI180525C000770002018-05-03 9:30AM EDT77.001.650.602.550.00-131304.10%
PBYI180525C000850002018-05-04 11:54PM EDT85.001.650.001.450.00-11286.13%
PBYI180525C000900002018-05-04 11:54PM EDT90.001.050.001.150.00-11294.34%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBYI180525P000350002018-05-11 11:44PM EDT35.000.180.000.650.00-100227.34%
PBYI180525P000450002018-05-14 11:48AM EDT45.000.600.001.05-0.08-11.76%1022122.36%
PBYI180525P000500002018-05-21 3:59PM EDT50.000.700.351.40+0.15+27.27%854775.20%
PBYI180525P000520002018-05-21 3:52PM EDT52.001.400.902.05+0.15+12.00%18366.60%
PBYI180525P000530002018-05-21 11:33AM EDT53.001.701.652.30+0.20+13.33%11165.14%
PBYI180525P000535002018-05-18 11:58PM EDT53.501.050.902.850.00-1189.06%
PBYI180525P000540002018-05-18 11:58PM EDT54.001.901.103.200.00-2090.63%
PBYI180525P000550002018-05-04 11:54PM EDT55.002.301.253.000.00-1147.75%
PBYI180525P000565002018-05-18 11:58PM EDT56.501.902.604.600.00-1169.14%
PBYI180525P000580002018-04-27 3:33PM EDT58.002.501.153.10-1.20-32.43%330.00%
PBYI180525P000590002018-05-11 11:44PM EDT59.006.006.108.000.00-101088.67%
PBYI180525P000605002018-04-24 1:52PM EDT60.505.082.104.200.00-100.00%
PBYI180525P000625002018-05-04 11:54PM EDT62.504.703.705.800.00-550.00%
PBYI180525P000640002018-05-07 10:32AM EDT64.004.6410.1012.400.00-64154.98%
PBYI180525P000650002018-04-24 1:52PM EDT65.007.484.206.100.00-100.00%
PBYI180525P000655002018-04-20 11:56PM EDT65.505.007.409.600.00-110.00%