PBYI - Puma Biotechnology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBYI191220C000050002019-11-11 9:35AM EST5.003.704.104.700.00-270259.38%
PBYI191220C000070002019-12-11 11:16AM EST7.001.772.102.650.00-50112.50%
PBYI191220C000075002019-12-11 10:05AM EST7.501.701.602.350.00-10145.31%
PBYI191220C000080002019-12-13 12:05PM EST8.002.001.301.90+0.55+37.93%150151.95%
PBYI191220C000085002019-12-12 3:31PM EST8.501.100.851.250.00-200103.13%
PBYI191220C000090002019-12-13 2:48PM EST9.000.690.600.85+0.04+6.15%80103.91%
PBYI191220C000095002019-12-13 3:35PM EST9.500.450.400.55-0.05-10.00%450104.30%
PBYI191220C000100002019-12-13 3:13PM EST10.000.300.150.40-0.05-14.29%1190100.00%
PBYI191220C000105002019-12-13 3:57PM EST10.500.120.050.25-0.09-42.86%20098.44%
PBYI191220C000110002019-12-06 11:58AM EST11.000.200.000.20+0.10+100.00%20105.47%
PBYI191220C000115002019-12-13 3:26PM EST11.500.050.000.100.00-100103.13%
PBYI191220C000120002019-12-12 12:47PM EST12.000.090.000.150.00-120131.25%
PBYI191220C000125002019-12-11 10:10AM EST12.500.080.000.150.00-10146.09%
PBYI191220C000130002019-12-03 12:57PM EST13.000.150.000.250.00--0182.03%
PBYI191220C000140002019-12-02 3:35PM EST14.000.350.000.250.00--0210.16%
PBYI191220C000150002019-12-04 11:16AM EST15.000.100.000.150.00-150209.38%
PBYI191220C000175002019-12-03 12:30PM EST17.500.050.000.250.00-50287.50%
PBYI191220C000200002019-11-29 11:13AM EST20.000.100.000.250.00-50331.25%
PBYI191220C000225002019-10-02 10:33AM EST22.500.150.000.250.00-4108367.97%
PBYI191220C000250002019-09-27 1:12PM EST25.000.150.000.250.00-1154399.22%
PBYI191220C000300002019-09-25 9:00AM EST30.000.100.000.500.00-2253517.19%
PBYI191220C000350002019-06-07 12:10PM EST35.000.150.000.350.00-222526.56%
PBYI191220C000400002019-06-13 11:06AM EST40.000.100.000.350.00-113564.06%
PBYI191220C000450002019-06-04 10:03AM EST45.000.100.000.250.00-214564.06%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBYI191220P000050002019-11-14 10:38AM EST5.000.130.000.250.00-10333.59%
PBYI191220P000060002019-12-05 1:53PM EST6.000.200.000.250.00-50252.34%
PBYI191220P000065002019-12-06 10:34AM EST6.500.250.000.250.00-30215.63%
PBYI191220P000070002019-12-10 9:34AM EST7.000.400.000.250.00-100182.03%
PBYI191220P000075002019-12-13 2:55PM EST7.500.150.050.25-0.09-37.50%500158.59%
PBYI191220P000080002019-12-12 10:52AM EST8.000.100.050.200.00-70117.19%
PBYI191220P000085002019-12-13 10:40AM EST8.500.250.150.30-0.25-50.00%10112.11%
PBYI191220P000090002019-12-13 3:47PM EST9.000.400.300.500.00-60110.94%
PBYI191220P000095002019-12-13 2:29PM EST9.500.640.450.80-1.27-66.49%20106.25%
PBYI191220P000100002019-12-13 2:21PM EST10.000.850.801.25-0.25-22.73%20122.66%
PBYI191220P000125002019-12-06 2:38PM EST12.504.592.654.000.00-20187.11%
PBYI191220P000150002019-12-02 3:32PM EST15.004.565.406.000.00-40200.00%
PBYI191220P000175002019-10-09 1:23PM EST17.509.908.409.100.00-15442.97%
PBYI191220P000200002019-10-08 9:15AM EST20.0011.8010.8011.500.00-10468.36%
PBYI191220P000250002019-06-07 9:57AM EST25.009.8012.3012.800.00-2002000.00%
PBYI191220P000300002019-06-07 9:57AM EST30.0012.2317.0017.800.00-270.00%