S&P 500   3,333.58 (-1.18%)
DOW   28,959.49 (-0.89%)
QQQ   229.72 (-2.16%)
AAPL   310.83 (-2.96%)
FB   209.94 (-2.16%)
MSFT   177.75 (-3.62%)
GOOGL   1,480.71 (-2.39%)
AMZN   2,092.38 (-2.82%)
CGC   21.90 (-1.84%)
NVDA   291.49 (-5.57%)
BABA   211.94 (-2.80%)
MU   56.04 (-5.02%)
GE   12.27 (-2.08%)
TSLA   893.71 (-0.63%)
AMD   53.36 (-6.83%)
T   38.49 (-0.31%)
ACB   1.66 (-1.19%)
F   7.92 (-1.37%)
NFLX   378.68 (-1.90%)
PRI   132.58 (-2.80%)
BAC   34.21 (-1.84%)
DIS   138.64 (-1.23%)
GILD   69.37 (+3.54%)
S&P 500   3,333.58 (-1.18%)
DOW   28,959.49 (-0.89%)
QQQ   229.72 (-2.16%)
AAPL   310.83 (-2.96%)
FB   209.94 (-2.16%)
MSFT   177.75 (-3.62%)
GOOGL   1,480.71 (-2.39%)
AMZN   2,092.38 (-2.82%)
CGC   21.90 (-1.84%)
NVDA   291.49 (-5.57%)
BABA   211.94 (-2.80%)
MU   56.04 (-5.02%)
GE   12.27 (-2.08%)
TSLA   893.71 (-0.63%)
AMD   53.36 (-6.83%)
T   38.49 (-0.31%)
ACB   1.66 (-1.19%)
F   7.92 (-1.37%)
NFLX   378.68 (-1.90%)
PRI   132.58 (-2.80%)
BAC   34.21 (-1.84%)
DIS   138.64 (-1.23%)
GILD   69.37 (+3.54%)
S&P 500   3,333.58 (-1.18%)
DOW   28,959.49 (-0.89%)
QQQ   229.72 (-2.16%)
AAPL   310.83 (-2.96%)
FB   209.94 (-2.16%)
MSFT   177.75 (-3.62%)
GOOGL   1,480.71 (-2.39%)
AMZN   2,092.38 (-2.82%)
CGC   21.90 (-1.84%)
NVDA   291.49 (-5.57%)
BABA   211.94 (-2.80%)
MU   56.04 (-5.02%)
GE   12.27 (-2.08%)
TSLA   893.71 (-0.63%)
AMD   53.36 (-6.83%)
T   38.49 (-0.31%)
ACB   1.66 (-1.19%)
F   7.92 (-1.37%)
NFLX   378.68 (-1.90%)
PRI   132.58 (-2.80%)
BAC   34.21 (-1.84%)
DIS   138.64 (-1.23%)
GILD   69.37 (+3.54%)
S&P 500   3,333.58 (-1.18%)
DOW   28,959.49 (-0.89%)
QQQ   229.72 (-2.16%)
AAPL   310.83 (-2.96%)
FB   209.94 (-2.16%)
MSFT   177.75 (-3.62%)
GOOGL   1,480.71 (-2.39%)
AMZN   2,092.38 (-2.82%)
CGC   21.90 (-1.84%)
NVDA   291.49 (-5.57%)
BABA   211.94 (-2.80%)
MU   56.04 (-5.02%)
GE   12.27 (-2.08%)
TSLA   893.71 (-0.63%)
AMD   53.36 (-6.83%)
T   38.49 (-0.31%)
ACB   1.66 (-1.19%)
F   7.92 (-1.37%)
NFLX   378.68 (-1.90%)
PRI   132.58 (-2.80%)
BAC   34.21 (-1.84%)
DIS   138.64 (-1.23%)
GILD   69.37 (+3.54%)
Log in

Puma Biotechnology Options Chain and Prices (NASDAQ:PBYI)

$13.52
-0.44 (-3.15 %)
(As of 02/21/2020 02:24 PM ET)
Today's Range
$12.21
Now: $13.52
$14.45
50-Day Range
$7.71
MA: $9.95
$14.57
52-Week Range
$6.26
Now: $13.52
$43.90
Volume158,870 shs
Average Volume2.64 million shs
Market Capitalization$526.74 million
P/E RatioN/A
Dividend YieldN/A
Beta1.77

Options Chain

Puma Biotechnology (NASDAQ:PBYI) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/21/2020$21.00$0.125Call1105.10560.081626
2/21/2020$20.00$0.175Call7193 (+1)5.03992 (+0.23528)0.109181
2/21/2020$19.00$0.350Call4721 (+5)5.55991 (+2.10844)0.180469
2/21/2020$18.00$0.550Call3,0688 (+3)5.85266 (+2.43112)0.249378
2/21/2020$17.50$0.375Call299370 (+30)4.71664 (+1.70982)0.214212
2/21/2020$17.00$0.275Call36160 (+60)3.87992 (+1.02866)0.192575
2/21/2020$16.00$0.625Call303103 (+92)4.5492 (+1.51107)0.32505
2/21/2020$15.00$1.025Call153372 (+36)4.93489 (+1.97024)0.44081
2/21/2020$14.50$1.275Call358125 (+91)5.16428 (+2.56247)0.497948
2/21/2020$14.00$1.625Call117192 (+41)5.65474 (+2.94492)0.555045
2/21/2020$13.50$1.900Call1470 (-35)5.8117 (+2.61382)0.603469
2/21/2020$13.00$1.975Call27437 (-20)5.1488 (+2.58463)0.655134
2/21/2020$12.50$2.350Call1883,981 (-427)5.48556 (+2.61527)0.701387
2/21/2020$12.00$2.575Call051 (-32)5.11198 (+2.85469)0.757819
2/21/2020$11.50$2.900Call014.99976 (+2.67782)0.808311
2/21/2020$11.00$3.250Call201694.83231 (+1.86833)0.857402
2/21/2020$10.50$3.700Call0135.13143 (+1.88965)0.883922
2/21/2020$10.00$4.200Call107758 (-5)5.7620.89563
2/21/2020$9.50$4.550Call0172 (-2)5.030830.944473
2/21/2020$9.00$5.400Call0798.6432 (+4.96629)0.884263
2/21/2020$8.50$5.900Call02069.465430.894197
2/21/2020$8.00$0.000Call0810
2/21/2020$7.50$0.000Call11800
2/21/2020$7.00$7.300Call01011.2912 (+6.87982)0.928339
2/21/2020$6.50$0.000Call010
2/21/2020$6.00$0.000Call000
2/21/2020$5.50$0.000Call000
2/21/2020$5.00$0.000Call000
2/21/2020$4.50$0.000Call000
2/21/2020$4.00$0.000Call000
2/21/2020$3.50$0.000Call000
2/21/2020$3.00$0.000Call000
2/21/2020$2.50$0.000Call43 (+3)0
2/21/2020$21.00$7.400Put006.73982-0.839345
2/21/2020$20.00$6.600Put007.13494 (+3.06289)-0.781156
2/21/2020$19.00$5.300Put005.0851 (+2.08934)-0.849759
2/21/2020$18.00$4.350Put004.73598 (+1.89197)-0.8181
2/21/2020$17.50$3.900Put014.61621 (+1.26049)-0.792084
2/21/2020$17.00$3.450Put004.49938 (+1.56022)-0.764222
2/21/2020$16.00$2.575Put004.18471 (+1.77178)-0.696267
2/21/2020$15.00$1.950Put2304.53249 (+1.48248)-0.57386
2/21/2020$14.50$0.000Put10014.947590
2/21/2020$14.00$1.550Put5912 (+11)5.28964 (+2.25968)-0.449329
2/21/2020$13.50$1.275Put2849 (+1)5.19725 (+2.08585)-0.397651
2/21/2020$13.00$1.100Put2051085.43428 (+2.19563)-0.346726
2/21/2020$12.50$0.900Put23972 (+41)5.55932 (+2.98623)-0.298547
2/21/2020$12.00$0.675Put159166 (+78)5.33321 (+2.22037)-0.247773
2/21/2020$11.50$0.700Put3,098396.19613-0.223334
2/21/2020$11.00$0.375Put22365.30821 (+2.4113)-0.159191
2/21/2020$10.50$0.400Put6336.11838 (+2.12969)-0.146837
2/21/2020$10.00$0.400Put82976.8157-0.132525
2/21/2020$9.50$0.250Put10432 (+13)6.54518 (+2.10022)-0.095376
2/21/2020$9.00$0.000Put11216.669150
2/21/2020$8.50$0.325Put11628.66163 (+4.52285)-0.090503
2/21/2020$8.00$0.250Put15728.65064 (+4.38695)-0.072129
2/21/2020$7.50$0.000Put45260 (-27)6.98686 (+2.82993)0
2/21/2020$7.00$0.000Put11287.68948 (+3.12913)0
2/21/2020$6.50$0.100Put8409.06837 (+2.6771)-0.03168
2/21/2020$6.00$0.000Put43112.4907 (+6.98534)0
2/21/2020$5.50$0.000Put119.79831 (+3.77694)0
2/21/2020$5.00$0.000Put2019310.5856 (+3.94653)0
2/21/2020$4.50$0.025Put0010.2981 (+3.02329)-0.008295
2/21/2020$4.00$0.025Put0511.3201 (+3.35221)-0.007478
2/21/2020$3.50$0.025Put0012.4665 (+3.66009)-0.006634
2/21/2020$3.00$0.025Put0013.8497 (+4.08651)-0.005975
2/21/2020$2.50$0.025Put0015.4568 (+4.5479)-0.005211
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/21/2020 by MarketBeat.com Staff

Featured Article: What is a capital gain?

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel