Arvinas, Inc. (ARVN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARVN241018C00022500 | 2024-06-06 1:22PM EDT | 22.50 | 7.70 | 5.50 | 7.30 | 0.00 | - | 89 | 76 | 74.51% |
| ARVN241018C00025000 | 2024-06-28 9:46AM EDT | 25.00 | 4.80 | 4.10 | 5.80 | +1.30 | +37.14% | 5 | 12 | 72.17% |
| ARVN241018C00030000 | 2024-06-20 12:14PM EDT | 30.00 | 2.06 | 2.00 | 3.50 | 0.00 | - | 24 | 162 | 68.04% |
| ARVN241018C00035000 | 2024-06-11 9:30AM EDT | 35.00 | 2.89 | 0.00 | 4.70 | 0.00 | - | 2 | 22 | 82.96% |
| ARVN241018C00040000 | 2024-06-10 1:56PM EDT | 40.00 | 1.00 | 0.15 | 2.80 | 0.00 | - | 1 | 32 | 81.98% |
| ARVN241018C00050000 | 2024-06-24 12:12PM EDT | 50.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 1 | 68 | 90.04% |
| ARVN241018C00060000 | 2024-05-07 3:35PM EDT | 60.00 | 0.90 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 94.34% |
| ARVN241018C00070000 | 2024-03-08 1:10PM EDT | 70.00 | 5.00 | 0.30 | 3.10 | 0.00 | - | 1 | 16 | 141.94% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARVN241018P00015000 | 2024-06-18 1:45PM EDT | 15.00 | 0.40 | 0.05 | 0.45 | 0.00 | - | 1 | 72 | 71.09% |
| ARVN241018P00017500 | 2024-06-11 1:43PM EDT | 17.50 | 0.75 | 0.00 | 1.55 | 0.00 | - | - | 2 | 76.86% |
| ARVN241018P00020000 | 2024-04-05 1:35PM EDT | 20.00 | 1.00 | 0.15 | 2.40 | 0.00 | - | 4 | 4 | 72.31% |
| ARVN241018P00022500 | 2024-04-05 1:35PM EDT | 22.50 | 1.38 | 0.20 | 3.40 | 0.00 | - | 4 | 4 | 64.60% |
| ARVN241018P00025000 | 2024-06-05 10:30AM EDT | 25.00 | 2.25 | 2.40 | 4.00 | 0.00 | - | - | 4 | 69.85% |
| ARVN241018P00030000 | 2024-06-24 3:18PM EDT | 30.00 | 7.00 | 5.10 | 8.00 | 0.00 | - | 1 | 9 | 75.24% |
| ARVN241018P00040000 | 2024-04-16 9:47AM EDT | 40.00 | 9.83 | 7.20 | 9.70 | 0.00 | - | 1 | 73 | 0.00% |
| ARVN241018P00055000 | 2024-02-27 2:18PM EDT | 55.00 | 15.60 | 15.10 | 19.50 | 0.00 | - | 28 | 28 | 0.00% |
| ARVN241018P00060000 | 2024-02-27 2:18PM EDT | 60.00 | 18.20 | 19.40 | 23.00 | 0.00 | - | - | 37 | 0.00% |
| ARVN241018P00065000 | 2024-02-27 2:18PM EDT | 65.00 | 22.70 | 23.80 | 27.90 | 0.00 | - | - | 70 | 0.00% |
| ARVN241018P00070000 | 2024-02-27 2:18PM EDT | 70.00 | 25.70 | 28.10 | 31.90 | 0.00 | - | - | 60 | 0.00% |
© 2024 Yahoo. All rights reserved.