Arvinas, Inc. (ARVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARVN240719C00015000 | 2024-01-29 2:51PM EDT | 15.00 | 25.30 | 29.40 | 34.00 | 0.00 | - | 1 | 1 | 0.00% |
| ARVN240719C00020000 | 2024-06-06 1:22PM EDT | 20.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| ARVN240719C00025000 | 2024-04-18 11:07AM EDT | 25.00 | 10.37 | 7.60 | 9.50 | 0.00 | - | 1 | 56 | 278.08% |
| ARVN240719C00030000 | 2024-06-14 2:09PM EDT | 30.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ARVN240719C00035000 | 2024-06-10 9:45AM EDT | 35.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ARVN240719C00040000 | 2024-06-10 2:22PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| ARVN240719C00045000 | 2024-05-23 9:56AM EDT | 45.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ARVN240719C00050000 | 2024-05-22 3:30PM EDT | 50.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARVN240719C00055000 | 2024-04-05 9:57AM EDT | 55.00 | 1.15 | 0.00 | 3.60 | 0.00 | - | 2 | 33 | 233.89% |
| ARVN240719C00060000 | 2024-06-03 2:11PM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| ARVN240719C00065000 | 2024-03-11 3:42PM EDT | 65.00 | 3.00 | 0.35 | 0.80 | 0.00 | - | 1 | 78 | 196.09% |
| ARVN240719C00070000 | 2024-04-25 11:25AM EDT | 70.00 | 0.05 | 0.05 | 4.80 | 0.00 | - | 1 | 2 | 301.17% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARVN240719P00017500 | 2023-12-12 10:30AM EDT | 17.50 | 0.75 | 0.00 | 1.65 | 0.00 | - | 3 | 1 | 137.40% |
| ARVN240719P00020000 | 2024-06-11 1:23PM EDT | 20.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ARVN240719P00022500 | 2024-06-11 1:47PM EDT | 22.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ARVN240719P00025000 | 2024-05-14 10:26AM EDT | 25.00 | 0.82 | 1.05 | 1.55 | 0.00 | - | - | 5 | 53.13% |
| ARVN240719P00030000 | 2024-06-14 2:10PM EDT | 30.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARVN240719P00035000 | 2024-04-11 3:57PM EDT | 35.00 | 3.80 | 4.10 | 6.70 | 0.00 | - | 2 | 19 | 0.00% |
| ARVN240719P00040000 | 2024-06-05 3:01PM EDT | 40.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| ARVN240719P00045000 | 2024-06-05 3:06PM EDT | 45.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 0.00% |
| ARVN240719P00050000 | 2024-03-04 1:16PM EDT | 50.00 | 9.70 | 11.10 | 15.20 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.