PBYI - Puma Biotechnology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBYI190322C000270002019-03-05 10:30AM EDT27.0013.3010.2014.500.00-11546.88%
PBYI190322C000290002019-03-07 10:37AM EDT29.007.2010.1012.600.00-22491.02%
PBYI190322C000300002019-03-01 11:50AM EDT30.009.008.4010.100.00-10100.00%
PBYI190322C000330002019-03-04 2:18PM EDT33.007.005.407.600.00-11199.22%
PBYI190322C000340002019-03-04 11:11AM EDT34.006.404.406.800.00-12213.67%
PBYI190322C000350002019-03-20 12:02PM EDT35.005.005.005.800.00-3462,45985.94%
PBYI190322C000365002019-03-04 12:47PM EDT36.503.502.504.000.00-1199.61%
PBYI190322C000370002019-03-18 12:09AM EDT37.002.752.604.100.00-44171.29%
PBYI190322C000375002019-03-15 12:36PM EDT37.502.602.153.800.00-54973.83%
PBYI190322C000385002019-03-08 4:33PM EDT38.501.871.602.400.00-8857.62%
PBYI190322C000390002019-03-21 11:30AM EDT39.001.651.352.30+0.35+26.92%12783.40%
PBYI190322C000395002019-03-20 3:01PM EDT39.501.250.951.400.00-1953.71%
PBYI190322C000400002019-03-21 10:35AM EDT40.000.860.651.05+0.11+14.67%47953.52%
PBYI190322C000405002019-03-21 2:54PM EDT40.500.500.400.80-0.30-37.50%51454.69%
PBYI190322C000410002019-03-21 10:29AM EDT41.000.400.150.40-0.20-33.33%18254.98%
PBYI190322C000415002019-03-18 12:09AM EDT41.501.200.100.450.00-202057.42%
PBYI190322C000420002019-03-21 11:39AM EDT42.000.220.000.20+0.02+10.00%233861.13%
PBYI190322C000425002019-03-21 12:01PM EDT42.500.100.000.20-0.15-60.00%21857.42%
PBYI190322C000430002019-03-20 9:44AM EDT43.000.300.000.150.00-13461.72%
PBYI190322C000435002019-03-18 2:35PM EDT43.500.800.000.250.00-1280.08%
PBYI190322C000440002019-03-20 12:50PM EDT44.000.080.000.400.00-1075101.37%
PBYI190322C000450002019-03-19 9:39AM EDT45.000.350.000.750.00-1085144.92%
PBYI190322C000500002019-03-18 10:52AM EDT50.000.100.000.750.00-129228.52%
PutsforMarch 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBYI190322P000195002019-02-01 4:26PM EDT19.500.350.000.600.00-2020618.75%
PBYI190322P000255002019-02-25 4:59PM EDT25.501.400.000.600.00-200418.75%
PBYI190322P000290002019-03-06 10:30AM EDT29.000.200.000.600.00-10321.09%
PBYI190322P000315002019-03-01 10:57AM EDT31.500.600.000.650.00-11261.72%
PBYI190322P000320002019-03-12 1:24PM EDT32.000.150.000.750.00-10051258.98%
PBYI190322P000325002019-03-01 10:30AM EDT32.500.900.000.700.00-11241.41%
PBYI190322P000330002019-03-04 1:03AM EDT33.001.000.000.650.00-11223.83%
PBYI190322P000340002019-03-11 11:12AM EDT34.000.400.000.750.00-1011207.81%
PBYI190322P000345002019-03-11 11:39AM EDT34.500.600.000.750.00-23194.92%
PBYI190322P000350002019-03-04 11:58AM EDT35.000.950.000.750.00-60182.42%
PBYI190322P000365002019-03-05 4:55PM EDT36.501.450.001.100.00-1616166.80%
PBYI190322P000370002019-03-18 2:06PM EDT37.000.150.000.150.00-4481.25%
PBYI190322P000375002019-03-19 12:06PM EDT37.500.100.000.100.00-1264.84%
PBYI190322P000395002019-03-18 2:28PM EDT39.500.370.100.450.00-2252.73%
PBYI190322P000400002019-03-20 1:01PM EDT40.001.000.250.650.00-231552.73%
PBYI190322P000410002019-03-20 9:59AM EDT41.001.000.851.250.00-2658.59%