PBYI - Puma Biotechnology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBYI180427C000570002018-04-20 11:55PM EDT57.004.944.506.200.00-2000.00%
PBYI180427C000600002018-04-26 9:17AM EDT60.003.300.000.000.00-1100.00%
PBYI180427C000615002018-04-26 9:17AM EDT61.502.100.000.000.00-220.00%
PBYI180427C000620002018-04-23 11:03AM EDT62.002.450.000.000.00-36280.00%
PBYI180427C000625002018-04-23 11:12AM EDT62.502.100.000.000.00-19230.00%
PBYI180427C000630002018-04-26 9:17AM EDT63.001.500.000.000.00-10100.00%
PBYI180427C000635002018-04-26 9:17AM EDT63.501.250.000.000.00-5160.00%
PBYI180427C000640002018-04-25 3:56PM EDT64.000.400.000.000.00-440.00%
PBYI180427C000645002018-04-26 9:17AM EDT64.501.050.000.000.00-443.13%
PBYI180427C000650002018-04-24 10:42AM EDT65.001.000.000.000.00-1296.25%
PBYI180427C000655002018-04-26 9:17AM EDT65.501.000.000.000.00-226.25%
PBYI180427C000660002018-04-23 11:56AM EDT66.000.610.000.000.00-91112.50%
PBYI180427C000670002018-04-24 9:50AM EDT67.000.050.000.000.00-405112.50%
PBYI180427C000675002018-04-23 10:25AM EDT67.500.550.000.000.00-1225.00%
PBYI180427C000685002018-04-04 4:30PM EDT68.503.831.353.700.00-1010223.93%
PBYI180427C000695002018-04-20 11:56PM EDT69.501.840.000.800.00-11105.08%
PBYI180427C000700002018-04-17 3:11PM EDT70.002.100.050.750.00-3121111.13%
PBYI180427C000710002018-04-20 11:56PM EDT71.001.850.000.850.00-11125.10%
PBYI180427C000720002018-04-20 11:56PM EDT72.001.500.000.400.00-33111.33%
PBYI180427C000730002018-04-11 11:54AM EDT73.001.500.402.250.00-110218.95%
PBYI180427C000740002018-04-20 11:56PM EDT74.001.030.000.250.00-11117.97%
PBYI180427C000745002018-03-10 12:56AM EDT74.5012.212.404.500.00-11370.12%
PBYI180427C000750002018-04-12 10:16AM EDT75.000.900.301.500.00-110211.72%
PBYI180427C000770002018-04-23 1:23PM EDT77.000.100.000.000.00-2150.00%
PBYI180427C000800002018-03-27 9:30AM EDT80.002.000.151.850.00-57273.24%
PBYI180427C001000002018-03-15 4:53PM EDT100.000.500.000.650.00-21342.97%
PBYI180427C001050002018-03-10 12:56AM EDT105.001.400.100.550.00-11371.88%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBYI180427P000500002018-04-06 11:47PM EDT50.000.740.001.700.00-11302.54%
PBYI180427P000520002018-04-20 11:56PM EDT52.000.350.000.450.00-10186.33%
PBYI180427P000540002018-04-20 11:56PM EDT54.000.300.001.550.00-30225.59%
PBYI180427P000550002018-04-19 3:19PM EDT55.000.500.501.100.00-23210.94%
PBYI180427P000570002018-04-24 1:59PM EDT57.000.500.000.000.00-201050.00%
PBYI180427P000575002018-04-20 11:56PM EDT57.501.000.101.950.00-22186.13%
PBYI180427P000585002018-04-13 11:56PM EDT58.500.900.501.600.00-50169.92%
PBYI180427P000595002018-04-24 10:55AM EDT59.500.850.000.000.00-1325.00%
PBYI180427P000600002018-04-23 3:33PM EDT60.001.660.000.000.00-3925.00%
PBYI180427P000610002018-04-24 2:03PM EDT61.001.500.000.000.00-1312.50%
PBYI180427P000615002018-04-23 12:19PM EDT61.502.250.000.000.00-4512.50%
PBYI180427P000630002018-04-20 11:56PM EDT63.001.772.304.600.00-11212.11%
PBYI180427P000635002018-04-13 11:56PM EDT63.504.001.453.400.00-11144.14%
PBYI180427P000640002018-04-20 11:56PM EDT64.002.952.755.200.00-11212.99%
PBYI180427P000650002018-04-17 9:40AM EDT65.002.503.505.900.00-17222.46%
PBYI180427P000660002018-04-20 11:56PM EDT66.002.555.006.300.00-22241.80%
PBYI180427P000700002018-04-20 9:36AM EDT70.008.000.000.000.00-3130.00%
PBYI180427P000750002018-03-13 5:21PM EDT75.007.007.4010.300.00-210.00%