PRVB - Provention Bio, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PRVB200320C000075002020-01-21 11:52AM EST7.508.400.000.000.00--00.00%
PRVB200320C000100002020-02-10 10:39AM EST10.005.804.806.000.00-30148.05%
PRVB200320C000125002020-02-21 12:50PM EST12.503.502.903.70-0.30-7.89%290119.92%
PRVB200320C000150002020-02-21 3:57PM EST15.001.851.602.25-0.56-23.24%190118.75%
PRVB200320C000175002020-02-21 3:56PM EST17.501.070.951.15-0.13-10.83%100117.77%
PRVB200320C000200002020-02-21 3:02PM EST20.000.700.351.35-0.10-12.50%350140.14%
PRVB200320C000225002020-02-19 12:07PM EST22.500.530.000.400.00-200107.42%
PRVB200320C000300002020-02-05 11:43AM EST30.000.250.002.800.00--0271.19%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PRVB200320P000100002020-02-18 12:06AM EST10.000.480.000.550.00--0131.06%
PRVB200320P000125002020-02-19 1:45PM EST12.500.650.550.950.00-20116.02%
PRVB200320P000150002020-02-21 2:09PM EST15.001.881.602.050.00-180112.60%
PRVB200320P000175002020-02-03 12:35PM EST17.504.603.303.900.00-400121.00%
PRVB200320P000200002020-02-03 11:37AM EST20.006.105.306.000.00-10125.29%