UK markets closed

Arrowhead Pharmaceuticals, Inc. (ARWR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
69.00-0.56 (-0.81%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARWR210319C000250002020-10-27 9:47AM EST25.0038.2031.4033.400.00-110.00%
ARWR210319C000300002020-11-09 10:18AM EST30.0040.0036.8041.800.00-26237.11%
ARWR210319C000350002021-02-01 3:44PM EST35.0044.4032.0036.900.00-20214.06%
ARWR210319C000390002020-11-17 12:54PM EST39.0034.0834.9036.900.00-55420.80%
ARWR210319C000400002021-02-26 3:31PM EST40.0039.5326.6031.400.00-100050.00%
ARWR210319C000410002020-10-19 3:37PM EST41.0012.5528.0030.500.00--0220.22%
ARWR210319C000420002020-11-17 12:51PM EST42.0031.6732.4034.200.00-77395.12%
ARWR210319C000430002020-11-04 3:46PM EST43.0024.2923.0025.900.00-220.00%
ARWR210319C000440002020-11-06 12:25PM EST44.0025.4022.1025.100.00-131114.06%
ARWR210319C000450002021-02-12 11:56AM EST45.0022.3021.6026.50-20.20-47.53%10098.44%
ARWR210319C000460002021-03-01 10:42AM EST46.0037.2320.5025.400.00-120226.17%
ARWR210319C000480002021-03-01 10:42AM EST48.0035.2719.0023.500.00-15111.33%
ARWR210319C000500002021-03-03 10:18AM EST50.0017.0017.0020.00-11.00-39.29%6383142.38%
ARWR210319C000550002021-03-04 2:29PM EST55.0012.8012.9017.00-4.20-24.71%1140108.30%
ARWR210319C000600002021-03-05 1:52PM EST60.009.509.5012.40-8.27-46.54%2189104.98%
ARWR210319C000650002021-03-05 3:30PM EST65.006.605.209.00-1.20-15.38%6748892.58%
ARWR210319C000700002021-03-05 3:11PM EST70.004.003.206.40-0.44-9.91%4014397.46%
ARWR210319C000750002021-03-05 1:43PM EST75.002.102.154.50-0.46-17.97%56587104.08%
ARWR210319C000800002021-03-05 2:46PM EST80.001.110.501.55-0.14-11.20%67078.61%
ARWR210319C000850002021-03-05 1:13PM EST85.000.800.251.00-0.16-16.67%41084.47%
ARWR210319C000900002021-03-05 2:33PM EST90.000.430.101.45-0.02-4.44%1232,708106.06%
ARWR210319C000950002021-03-05 2:33PM EST95.000.300.050.30+0.25+500.00%346388.28%
ARWR210319C001000002021-03-03 1:00PM EST100.000.250.100.40-0.25-50.00%21,565105.76%
ARWR210319C001050002021-03-04 10:32AM EST105.000.200.051.000.00-10958134.47%
ARWR210319C001100002021-03-02 3:57PM EST110.000.300.000.000.00-1029350.00%
ARWR210319C001150002021-03-01 12:16PM EST115.000.190.003.700.00-50112209.77%
ARWR210319C001200002021-02-25 3:19PM EST120.000.400.000.400.00-293140.04%
ARWR210319C001250002021-02-22 10:47AM EST125.000.710.005.000.00-155252.05%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARWR210319P000200002021-03-02 9:30AM EST20.000.050.005.000.00-424568.26%
ARWR210319P000250002021-02-25 1:15PM EST25.002.440.005.000.00-10474.12%
ARWR210319P000300002021-02-08 11:47AM EST30.000.200.005.000.00-20399.90%
ARWR210319P000350002021-03-04 2:59PM EST35.001.050.005.000.00-122338.28%
ARWR210319P000390002020-11-27 9:33AM EST39.002.200.050.750.00-18179.88%
ARWR210319P000400002021-02-05 1:14PM EST40.000.300.002.250.00-51,014221.88%
ARWR210319P000410002020-11-27 12:21PM EST41.002.000.050.800.00-12168.36%
ARWR210319P000420002020-11-09 10:09AM EST42.002.100.852.200.00-55225.29%
ARWR210319P000430002021-03-04 2:59PM EST43.001.150.002.250.00-12198.05%
ARWR210319P000450002021-03-04 10:05AM EST45.000.300.002.250.00-10235183.01%
ARWR210319P000490002021-03-01 2:04PM EST49.000.150.155.000.00-1047206.64%
ARWR210319P000500002021-03-01 2:28PM EST50.000.450.250.35+0.20+80.00%16346104.79%
ARWR210319P000550002021-03-05 9:37AM EST55.001.000.401.00+0.45+81.82%25098.54%
ARWR210319P000600002021-03-05 2:46PM EST60.001.960.852.10+0.73+59.35%38092.68%
ARWR210319P000650002021-03-05 11:46AM EST65.004.300.654.70+1.98+85.34%3742283.94%
ARWR210319P000700002021-03-05 3:56PM EST70.005.274.707.50+1.77+50.57%111,509103.03%
ARWR210319P000750002021-03-05 2:32PM EST75.008.126.6010.40+0.62+8.27%1619787.79%
ARWR210319P000800002021-03-05 2:32PM EST80.0013.1711.7014.30+1.42+12.09%4192102.61%
ARWR210319P000850002021-03-04 3:14PM EST85.0021.8115.8018.50+6.08+38.65%18118101.51%
ARWR210319P000900002021-03-04 9:30AM EST90.0024.5519.7023.50+8.45+52.48%27699.22%
ARWR210319P000950002021-02-10 10:51AM EST95.0011.6324.1028.500.00-1797.56%