PGNX - Progenics Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PGNX180518C000040002018-03-23 9:48AM EDT4.003.802.154.20-0.80-17.39%101420203.13%
PGNX180518C000050002018-03-29 1:00PM EDT5.002.502.254.00+0.25+11.11%49335336.33%
PGNX180518C000060002018-04-19 11:19AM EDT6.001.101.101.200.00-645978.91%
PGNX180518C000070002018-04-24 3:49PM EDT7.000.400.350.500.00-967,98360.94%
PGNX180518C000080002018-04-24 1:50PM EDT8.000.100.050.200.00-51,18661.33%
PGNX180518C000090002018-04-24 11:44AM EDT9.000.050.000.100.00-1051669.92%
PGNX180518C000100002018-04-19 9:30AM EDT10.000.050.000.100.00-15,54190.63%
PGNX180518C000110002018-03-23 9:38AM EDT11.000.120.000.35-0.28-70.00%257145.70%
PGNX180518C000120002018-03-27 9:35AM EDT12.000.050.000.200.00-5233142.19%
PGNX180518C000130002018-03-19 1:00PM EDT13.000.200.000.200.00+122.22%57157.03%
PGNX180518C000150002018-03-08 3:39PM EDT15.000.100.000.150.00-6070171.88%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PGNX180518P000030002018-04-23 9:31AM EDT3.000.050.000.100.00-310201.56%
PGNX180518P000040002018-04-03 11:53AM EDT4.000.070.000.150.00-358154.69%
PGNX180518P000050002018-04-04 12:12PM EDT5.000.050.000.20+0.03+150.00%510,878110.94%
PGNX180518P000060002018-04-23 10:29AM EDT6.000.100.100.150.00-8198269.14%
PGNX180518P000070002018-04-25 9:30AM EDT7.000.350.300.500.00-368754.49%
PGNX180518P000080002018-04-23 1:38PM EDT8.001.051.051.200.00-120857.03%
PGNX180518P000090002018-01-24 12:53PM EDT9.002.801.252.300.00-521120.31%
PGNX180518P000100002018-01-27 12:48AM EDT10.003.703.603.900.00-90219.53%