PGNX - Progenics Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PGNX180817C000020002018-07-31 10:22AM EDT2.005.804.809.500.00-112,087.50%
PGNX180817C000030002018-08-10 10:57AM EDT3.005.115.006.80-0.19-3.58%151,271.88%
PGNX180817C000040002018-08-13 12:12PM EDT4.004.200.000.000.00-100.00%
PGNX180817C000050002018-08-08 11:57AM EDT5.003.203.003.600.00-16558400.78%
PGNX180817C000060002018-08-10 9:33AM EDT6.002.002.002.30-1.20-37.50%5446150.00%
PGNX180817C000070002018-08-13 1:30PM EDT7.001.110.000.000.00-5500.00%
PGNX180817C000080002018-08-13 2:40PM EDT8.000.250.000.000.00-6100.00%
PGNX180817C000090002018-08-10 11:45AM EDT9.000.020.000.05-0.03-60.00%743,66470.31%
PGNX180817C000100002018-08-09 10:04AM EDT10.000.030.000.050.00-2010,633121.88%
PGNX180817C000110002018-08-13 10:55AM EDT11.000.030.000.000.00-2050.00%
PGNX180817C000120002018-08-03 12:52PM EDT12.000.050.000.05+0.04+400.00%4302198.44%
PGNX180817C000130002018-08-01 9:31AM EDT13.000.020.000.050.00-10181231.25%
PGNX180817C000140002018-07-31 9:49AM EDT14.000.050.000.050.00-20319259.38%
PGNX180817C000150002018-07-19 3:51PM EDT15.000.050.000.150.00-11164346.88%
PGNX180817C000160002018-07-13 11:47PM EDT16.000.010.000.250.00-2525414.06%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PGNX180817P000020002018-07-31 9:30AM EDT2.000.060.000.050.00-212681.25%
PGNX180817P000030002018-07-27 1:36PM EDT3.000.010.000.050.00-312493.75%
PGNX180817P000040002018-08-13 11:04AM EDT4.000.020.000.000.00-3050.00%
PGNX180817P000050002018-08-07 1:48PM EDT5.000.030.000.050.00-2480259.38%
PGNX180817P000060002018-08-08 11:51AM EDT6.000.020.000.050.00-103,340175.00%
PGNX180817P000070002018-08-10 10:17AM EDT7.000.050.000.050.00-1067198.44%
PGNX180817P000080002018-08-10 2:57PM EDT8.000.150.100.200.00-1384263.28%
PGNX180817P000090002018-08-13 10:24AM EDT9.000.750.100.90+0.05+7.14%48779.69%
PGNX180817P000100002018-08-06 2:30PM EDT10.001.001.004.600.00-1315457.81%
PGNX180817P000110002018-07-30 12:08PM EDT11.003.301.101.900.00-8480.00%
PGNX180817P000120002018-06-15 11:51PM EDT12.003.803.804.10+3.80+100.00%22257.81%
PGNX180817P000130001969-12-31 8:00PM EDT13.005.504.705.80+5.50+100.00%015445.31%