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 | 4.30 | 8.40 | 0.00 | - | 85 | 77 | 196.09% |
| ARVN240719C00025000 | 2024-06-28 2:26PM EDT | 25.00 | 2.23 | 1.95 | 3.10 | +0.13 | +6.19% | 2 | 89 | 64.26% |
| ARVN240719C00030000 | 2024-06-27 12:15PM EDT | 30.00 | 0.57 | 0.40 | 0.70 | 0.00 | - | 3 | 1,536 | 64.45% |
| ARVN240719C00035000 | 2024-06-25 1:09PM EDT | 35.00 | 0.54 | 0.05 | 0.75 | 0.00 | - | 50 | 186 | 95.90% |
| ARVN240719C00040000 | 2024-06-10 2:22PM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 23 | 223 | 123.83% |
| ARVN240719C00045000 | 2024-05-23 9:56AM EDT | 45.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 3 | 25 | 148.05% |
| ARVN240719C00050000 | 2024-05-22 3:30PM EDT | 50.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 279 | 168.95% |
| ARVN240719C00055000 | 2024-04-05 9:57AM EDT | 55.00 | 1.15 | 0.00 | 3.60 | 0.00 | - | 2 | 33 | 281.74% |
| ARVN240719C00060000 | 2024-06-03 2:11PM EDT | 60.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 15 | 155 | 202.93% |
| ARVN240719C00065000 | 2024-03-11 3:42PM EDT | 65.00 | 3.00 | 0.35 | 0.80 | 0.00 | - | 1 | 78 | 237.31% |
| ARVN240719C00070000 | 2024-04-25 11:25AM EDT | 70.00 | 0.05 | 0.05 | 4.80 | 0.00 | - | 1 | 2 | 365.53% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARVN240719P00017500 | 2024-06-25 9:54AM EDT | 17.50 | 0.23 | 0.00 | 0.20 | 0.00 | - | 3 | 22 | 103.52% |
| ARVN240719P00020000 | 2024-06-17 1:06PM EDT | 20.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 105.47% |
| ARVN240719P00022500 | 2024-06-26 2:05PM EDT | 22.50 | 0.30 | 0.10 | 0.95 | 0.00 | - | 9 | 30 | 82.13% |
| ARVN240719P00025000 | 2024-06-26 3:38PM EDT | 25.00 | 0.95 | 0.70 | 1.70 | 0.00 | - | 2 | 8 | 77.15% |
| ARVN240719P00030000 | 2024-06-17 9:30AM EDT | 30.00 | 5.30 | 3.30 | 5.20 | 0.00 | - | 5 | 12 | 79.59% |
| 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 | 13.00 | 15.10 | 0.00 | - | 500 | 41 | 145.12% |
| ARVN240719P00045000 | 2024-06-05 3:06PM EDT | 45.00 | 17.50 | 18.00 | 20.20 | 0.00 | - | 353 | 78 | 174.80% |
| 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.