PCRX - Pacira Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCRX180216C000225002017-12-22 11:57PM EST22.5020.3021.5024.200.00-100421.09%
PCRX180216C000250002018-01-19 11:29AM EST25.0012.7013.4016.00-1.90-13.01%620149.71%
PCRX180216C000300002017-12-14 12:58PM EST30.0015.3014.3015.400.00-5382267.09%
PCRX180216C000350002018-01-19 11:22AM EST35.004.655.005.70-3.05-39.61%11,24976.86%
PCRX180216C000400002018-01-19 2:14PM EST40.002.302.102.80-0.70-23.33%5083869.85%
PCRX180216C000425002018-01-18 9:30AM EST42.502.501.351.900.00-255770.36%
PCRX180216C000450002018-01-19 11:10AM EST45.001.250.801.30-0.05-3.85%1844770.85%
PCRX180216C000475002018-01-19 11:25AM EST47.500.610.500.80-0.49-44.55%1242270.80%
PCRX180216C000500002018-01-17 10:11AM EST50.000.650.300.550.00-72,70872.36%
PCRX180216C000525002018-01-19 11:25AM EST52.500.250.150.35-0.60-70.59%124972.07%
PCRX180216C000550002018-01-04 11:25AM EST55.000.850.650.950.00-4516107.32%
PCRX180216C000600002018-01-18 3:41PM EST60.000.100.000.150.00-105476.95%
PCRX180216C000650002017-12-21 9:44AM EST65.000.550.250.750.00-55124.41%
PutsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCRX180216P000200002017-10-06 10:56PM EST20.000.370.350.600.00-2020170.70%
PCRX180216P000225002017-11-07 3:56PM EST22.500.250.000.500.00-1111124.81%
PCRX180216P000250002017-12-29 1:50PM EST25.000.200.000.35-0.20-50.00%21040196.48%
PCRX180216P000300002018-01-19 11:08AM EST30.000.700.151.40+0.20+40.00%187994.63%
PCRX180216P000350002018-01-19 1:34PM EST35.001.601.351.80+0.10+6.67%151,21176.17%
PCRX180216P000400002018-01-18 3:50PM EST40.003.403.604.100.00-53066273.39%
PCRX180216P000425002018-01-17 2:28PM EST42.504.584.105.700.00-2010458.20%
PCRX180216P000450002018-01-05 9:43AM EST45.005.905.206.10+1.40+31.11%13670.00%
PCRX180216P000475002017-12-12 2:45PM EST47.506.506.707.200.00-12630.00%
PCRX180216P000500002017-12-12 1:32PM EST50.008.408.109.100.00-10120.00%
PCRX180216P000525002017-12-22 10:44AM EST52.5010.579.6010.40-3.13-22.85%550.00%
PCRX180216P000550002017-09-29 10:49PM EST55.0016.6021.1021.700.00-88227.88%
PCRX180216P000650002018-01-18 3:59PM EST65.0025.9024.0028.800.00-1598.44%