PBYI - Puma Biotechnology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBYI180921C000300002018-08-17 10:12AM EDT30.0012.5010.1014.00-10.31-45.20%210.00%
PBYI180921C000400002018-09-12 11:44AM EDT40.009.316.408.300.00-243152.54%
PBYI180921C000415002018-08-31 11:49PM EDT41.504.003.104.300.00-21100.00%
PBYI180921C000420002018-09-11 1:54PM EDT42.004.704.406.100.00-275383111.33%
PBYI180921C000425002018-09-18 11:56AM EDT42.503.903.805.20+1.55+65.96%2481.25%
PBYI180921C000430002018-09-13 9:38AM EDT43.007.303.605.500.00-226116.50%
PBYI180921C000435002018-09-12 3:51PM EDT43.506.802.754.900.00-1292.29%
PBYI180921C000440002018-09-17 3:50PM EDT44.001.302.403.500.00-528155.27%
PBYI180921C000445002018-09-06 2:21PM EDT44.502.172.903.800.00-2122106.64%
PBYI180921C000450002018-09-18 3:05PM EDT45.002.281.702.70+1.48+185.00%221,26558.11%
PBYI180921C000455002018-09-18 1:01PM EDT45.501.500.602.30+0.75+100.00%2983.01%
PBYI180921C000460002018-09-17 1:23PM EDT46.000.651.051.650.00-11163.97%
PBYI180921C000465002018-09-18 6:33PM EDT46.501.250.801.450.00-52051.07%
PBYI180921C000470002018-09-18 3:28PM EDT47.000.800.701.25-1.80-69.23%81283555.96%
PBYI180921C000475002018-09-14 2:27PM EDT47.501.160.902.05-0.94-44.76%61292.77%
PBYI180921C000480002018-09-18 11:51AM EDT48.000.360.250.70+0.21+140.00%431061.91%
PBYI180921C000485002018-09-18 10:13AM EDT48.500.300.101.00+0.20+200.00%261762.01%
PBYI180921C000490002018-09-18 10:21AM EDT49.000.320.050.55-0.33-50.77%104053.52%
PBYI180921C000495002018-09-12 2:00PM EDT49.501.500.001.100.00-102677.34%
PBYI180921C000500002018-09-18 11:52AM EDT50.000.050.100.20-0.10-66.67%1645753.32%
PBYI180921C000505002018-09-14 3:37PM EDT50.500.250.000.65-0.38-60.32%1274.80%
PBYI180921C000510002018-09-12 12:35PM EDT51.000.730.001.000.00-123494.34%
PBYI180921C000515002018-09-17 9:49AM EDT51.500.100.000.500.00-1279.79%
PBYI180921C000520002018-09-14 12:49PM EDT52.000.100.000.80-0.10-50.00%74198.63%
PBYI180921C000530002018-09-17 9:55AM EDT53.000.100.000.600.00-214100.78%
PBYI180921C000550002018-09-12 3:40PM EDT55.000.130.000.250.00-191,26298.05%
PBYI180921C000600002018-08-22 1:51PM EDT60.000.100.050.250.00-1819141.80%
PBYI180921C000650002018-09-10 11:36AM EDT65.000.050.000.050.00-10522134.38%
PBYI180921C000700002018-09-07 10:10AM EDT70.000.500.000.15+0.40+400.00%1174185.16%
PBYI180921C000750002018-09-13 12:10PM EDT75.000.020.000.400.00-3667246.48%
PBYI180921C000800002018-08-10 3:43PM EDT80.000.100.000.20-0.05-33.33%331,516244.53%
PBYI180921C000850002018-08-10 9:38AM EDT85.000.250.200.60-0.10-28.57%131335.94%
PBYI180921C000900002018-09-17 12:17PM EDT90.000.040.550.500.00-3172379.30%
PBYI180921C000950002018-07-16 1:08PM EDT95.000.200.000.80+0.20+133.33%58381.84%
PBYI180921C001000002018-08-10 11:40AM EDT100.000.110.000.30-0.04-26.67%9069342.97%
PBYI180921C001050002018-06-18 9:54AM EDT105.000.200.000.50+0.20+100.00%28389.84%
PBYI180921C001100002018-05-01 9:30AM EDT110.001.951.250.30+1.95+100.00%18498.83%
PBYI180921C001150002018-04-23 9:30AM EDT115.001.351.000.55+1.35+100.00%110517.38%
PBYI180921C001200002018-04-16 9:30AM EDT120.001.800.000.45+1.80+100.00%18432.03%
PBYI180921C001250002018-06-27 1:06PM EDT125.000.250.000.55+0.25+100.00%116460.55%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBYI180921P000250002018-09-12 10:41AM EDT25.000.100.000.500.00-55358.59%
PBYI180921P000300002018-08-17 10:25AM EDT30.000.120.000.20-0.07-36.84%1051224.22%
PBYI180921P000350002018-09-07 12:51PM EDT35.000.050.000.60-0.13-72.22%1183196.48%
PBYI180921P000400002018-09-14 9:43AM EDT40.000.050.000.250.00-21,53698.05%
PBYI180921P000415002018-09-14 3:11PM EDT41.500.070.000.75-1.13-94.17%210108.11%
PBYI180921P000420002018-09-07 11:57PM EDT42.000.800.150.350.00-1188.28%
PBYI180921P000425002018-09-18 10:59AM EDT42.500.150.000.25-0.35-70.00%5566.99%
PBYI180921P000430002018-09-18 6:33PM EDT43.000.500.000.150.00-1153.52%
PBYI180921P000435002018-09-10 9:49AM EDT43.500.350.001.050.00-2088.67%
PBYI180921P000440002018-09-14 3:20PM EDT44.000.250.000.95-0.25-50.00%1476.76%
PBYI180921P000445002018-09-18 12:29PM EDT44.500.500.000.55-0.30-37.50%10254.20%
PBYI180921P000450002018-09-18 9:32AM EDT45.001.000.150.50-0.45-31.03%12,27561.23%
PBYI180921P000460002018-09-18 6:33PM EDT46.000.640.001.050.00-4071.97%
PBYI180921P000465002018-09-18 12:29PM EDT46.501.290.501.25-0.21-14.00%2351.07%
PBYI180921P000470002018-09-18 6:33PM EDT47.001.000.201.700.00-1080.27%
PBYI180921P000475002018-09-13 10:44AM EDT47.500.751.002.600.00-12370.80%
PBYI180921P000480002018-09-14 11:58PM EDT48.001.001.302.650.00-2263.28%
PBYI180921P000490002018-09-14 11:58PM EDT49.001.201.752.850.00-3372.85%
PBYI180921P000500002018-09-18 3:29PM EDT50.003.582.853.90-1.79-33.33%2313950.59%
PBYI180921P000510002018-09-14 11:58PM EDT51.001.903.404.400.00-1164.06%
PBYI180921P000550002018-09-17 11:19AM EDT55.009.207.409.200.00-85382.42%
PBYI180921P000600002018-09-07 10:13AM EDT60.0014.4012.0013.90+1.05+7.87%1679201.76%
PBYI180921P000650002018-09-17 9:50AM EDT65.0018.7017.2019.100.00-241262.89%
PBYI180921P000700002018-08-22 2:44PM EDT70.0026.6627.8029.900.00-30106605.37%
PBYI180921P000750002018-09-13 2:29PM EDT75.0026.1626.8028.600.00-2107274.22%
PBYI180921P000800002018-08-24 12:56PM EDT80.0038.7837.6039.80+1.18+3.14%243679.39%
PBYI180921P000850002018-08-22 2:44PM EDT85.0041.6841.5046.200.00-300723.05%
PBYI180921P000900002018-08-13 12:18PM EDT90.0047.6045.9050.400.00-412715.53%
PBYI180921P000950002018-04-13 11:56PM EDT95.0032.3140.2044.80+32.31+100.00%330.00%
PBYI180921P001100002018-09-18 6:33PM EDT110.0045.7060.9065.50+45.70+100.00%40643.26%