PBYI - Puma Biotechnology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBYI180720C000350002018-06-13 9:36AM EDT35.0015.9015.2019.70+15.90+100.00%33516.80%
PBYI180720C000400002018-06-25 11:19AM EDT40.0012.6010.2013.70+12.60+100.00%57308.01%
PBYI180720C000420002018-06-28 10:03AM EDT42.0016.609.6011.50+16.60+100.00%222250.39%
PBYI180720C000450002018-07-03 11:42AM EDT45.0012.806.808.60+12.80+100.00%527105.47%
PBYI180720C000480002018-06-21 1:50PM EDT48.008.034.305.40+8.03+100.00%1187.89%
PBYI180720C000525002018-07-16 3:32PM EDT52.501.521.051.95+1.52+101.33%6076.27%
PBYI180720C000555002018-07-16 11:08AM EDT55.500.550.300.95+0.55+6.11%12486.72%
PBYI180720C000595002018-07-11 3:24PM EDT59.501.200.000.45+1.20+100.00%51102.73%
PBYI180720C000610002018-07-18 11:28AM EDT61.000.300.000.70-0.10-25.00%439131.84%
PBYI180720C000620002018-07-11 10:07AM EDT62.001.000.000.35+1.00+100.00%29119.53%
PBYI180720C000630002018-07-13 11:43AM EDT63.000.050.000.35+0.05+100.00%155128.52%
PBYI180720C000640002018-07-13 3:41PM EDT64.000.110.000.05+0.11+100.00%12098.44%
PBYI180720C000750002018-07-02 2:57PM EDT75.000.100.002.00+0.10+100.00%280323.05%
PBYI180720C000800002018-07-02 2:45PM EDT80.000.100.050.10+0.10+100.00%27254217.19%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBYI180720P000300002018-06-21 11:47AM EDT30.000.150.000.85+0.15+100.00%22411.72%
PBYI180720P000440002018-06-20 1:19PM EDT44.000.900.650.30+0.90+100.00%814172.66%
PBYI180720P000470002018-06-29 12:06PM EDT47.000.400.000.90+0.40+100.00%11122.66%
PBYI180720P000475002018-06-29 9:36AM EDT47.500.550.000.95+0.55+100.00%2020116.99%
PBYI180720P000480002018-06-26 1:10PM EDT48.000.650.301.00+0.65+100.00%11123.05%
PBYI180720P000495002018-07-16 9:54AM EDT49.500.600.300.90+0.60+100.00%25093.46%
PBYI180720P000500002018-07-17 2:54PM EDT50.000.450.000.850.00-114272.46%
PBYI180720P000510002018-07-16 10:54AM EDT51.000.500.651.55+0.50+17.92%10695.41%
PBYI180720P000525002018-07-16 3:54PM EDT52.501.381.101.80+1.38+106.15%840078.91%
PBYI180720P000530002018-07-18 12:32PM EDT53.001.620.701.55+0.32+24.62%1270.22%
PBYI180720P000535002018-06-26 3:37PM EDT53.500.791.802.30+0.79+100.00%3281.25%
PBYI180720P000545002018-06-18 10:13AM EDT54.504.552.402.95+4.55+100.00%2279.69%
PBYI180720P000570002018-07-16 9:36AM EDT57.004.114.405.40+4.11+222.16%204799.22%
PBYI180720P000600002018-07-18 10:28AM EDT60.008.106.708.20+0.40+5.19%105878.52%