ARWR - Arrowhead Pharmaceuticals, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor19 June 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARWR200619C00015000 | 2020-05-13 7:00PM EDT | 15.00 | 22.50 | 15.10 | 19.50 | 0.00 | - | 2 | 0 | 155.47% |
| ARWR200619C00019000 | 2020-03-20 5:41PM EDT | 19.00 | 8.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARWR200619C00020000 | 2020-05-13 11:22AM EDT | 20.00 | 15.75 | 10.50 | 14.80 | 0.00 | - | 10 | 64 | 152.15% |
| ARWR200619C00023000 | 2020-04-14 10:31AM EDT | 23.00 | 14.80 | 9.70 | 11.40 | 0.00 | - | 2 | 0 | 173.05% |
| ARWR200619C00024000 | 2020-05-15 3:03PM EDT | 24.00 | 12.14 | 6.60 | 10.40 | 0.00 | - | 7 | 76 | 92.29% |
| ARWR200619C00025000 | 2020-05-20 10:30AM EDT | 25.00 | 11.90 | 7.30 | 9.80 | 0.00 | - | 1 | 74 | 144.24% |
| ARWR200619C00026000 | 2020-04-30 11:18AM EDT | 26.00 | 10.98 | 5.40 | 7.50 | 0.00 | - | 10 | 32 | 68.36% |
| ARWR200619C00027000 | 2020-05-29 11:48AM EDT | 27.00 | 6.40 | 5.80 | 6.00 | -1.66 | -20.60% | 1 | 12 | 86.23% |
| ARWR200619C00028000 | 2020-05-29 12:19PM EDT | 28.00 | 5.00 | 5.10 | 5.60 | -2.99 | -37.42% | 2 | 57 | 94.73% |
| ARWR200619C00029000 | 2020-05-19 2:45PM EDT | 29.00 | 9.55 | 4.30 | 4.50 | 0.00 | - | 1 | 16 | 83.69% |
| ARWR200619C00030000 | 2020-05-29 3:17PM EDT | 30.00 | 3.45 | 3.70 | 4.10 | -0.95 | -21.59% | 4 | 177 | 88.48% |
| ARWR200619C00031000 | 2020-05-29 1:25PM EDT | 31.00 | 3.00 | 3.10 | 3.50 | -0.40 | -11.76% | 1 | 27 | 87.21% |
| ARWR200619C00032000 | 2020-05-29 3:17PM EDT | 32.00 | 2.35 | 2.55 | 3.00 | -0.74 | -23.95% | 11 | 72 | 86.47% |
| ARWR200619C00033000 | 2020-05-29 2:20PM EDT | 33.00 | 2.20 | 2.05 | 2.45 | -1.00 | -31.25% | 31 | 32 | 83.84% |
| ARWR200619C00034000 | 2020-05-29 12:19PM EDT | 34.00 | 1.70 | 1.70 | 2.15 | -0.70 | -29.17% | 1 | 67 | 85.84% |
| ARWR200619C00035000 | 2020-05-29 3:59PM EDT | 35.00 | 1.55 | 1.35 | 1.85 | -0.25 | -13.89% | 30 | 265 | 86.08% |
| ARWR200619C00036000 | 2020-05-29 2:50PM EDT | 36.00 | 1.15 | 1.10 | 1.55 | -0.40 | -25.81% | 6 | 138 | 86.43% |
| ARWR200619C00037000 | 2020-05-29 3:49PM EDT | 37.00 | 0.95 | 0.90 | 1.30 | -0.36 | -27.48% | 16 | 177 | 87.06% |
| ARWR200619C00038000 | 2020-05-28 1:04PM EDT | 38.00 | 1.38 | 0.75 | 1.05 | 0.00 | - | 3 | 249 | 87.21% |
| ARWR200619C00039000 | 2020-05-29 2:20PM EDT | 39.00 | 0.60 | 0.60 | 0.85 | -0.55 | -47.83% | 215 | 134 | 87.01% |
| ARWR200619C00040000 | 2020-05-29 3:57PM EDT | 40.00 | 0.55 | 0.50 | 0.55 | -0.15 | -21.43% | 109 | 2,193 | 83.98% |
| ARWR200619C00041000 | 2020-05-28 1:55PM EDT | 41.00 | 0.79 | 0.40 | 0.60 | 0.00 | - | 3 | 354 | 88.77% |
| ARWR200619C00042000 | 2020-05-29 10:01AM EDT | 42.00 | 0.40 | 0.30 | 0.50 | -0.10 | -20.00% | 3 | 85 | 88.67% |
| ARWR200619C00043000 | 2020-05-29 3:00PM EDT | 43.00 | 0.30 | 0.25 | 0.40 | -0.25 | -45.45% | 1 | 129 | 89.06% |
| ARWR200619C00044000 | 2020-05-26 10:06AM EDT | 44.00 | 1.03 | 0.20 | 0.40 | 0.00 | - | 1 | 166 | 92.19% |
| ARWR200619C00045000 | 2020-05-28 11:38AM EDT | 45.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 35 | 746 | 92.97% |
| ARWR200619C00046000 | 2020-05-29 3:55PM EDT | 46.00 | 0.20 | 0.10 | 0.25 | -0.05 | -20.00% | 35 | 177 | 90.23% |
| ARWR200619C00047000 | 2020-05-29 2:20PM EDT | 47.00 | 0.15 | 0.05 | 0.35 | -0.25 | -62.50% | 191 | 250 | 97.07% |
| ARWR200619C00048000 | 2020-05-29 9:54AM EDT | 48.00 | 0.15 | 0.05 | 0.20 | -0.30 | -66.67% | 10 | 36 | 92.38% |
| ARWR200619C00049000 | 2020-05-29 1:34PM EDT | 49.00 | 0.15 | 0.10 | 0.35 | -0.65 | -81.25% | 1 | 43 | 107.62% |
| ARWR200619C00050000 | 2020-05-29 3:57PM EDT | 50.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 19 | 1,051 | 96.09% |
| ARWR200619C00055000 | 2020-05-27 2:53PM EDT | 55.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 10 | 784 | 120.12% |
| ARWR200619C00060000 | 2020-05-29 3:43PM EDT | 60.00 | 0.07 | 0.00 | 0.10 | +0.01 | +16.67% | 5 | 938 | 114.84% |
| ARWR200619C00065000 | 2020-05-26 10:06AM EDT | 65.00 | 0.23 | 0.00 | 0.35 | 0.00 | - | 10 | 815 | 152.54% |
| ARWR200619C00070000 | 2020-05-20 10:45AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 724 | 50.00% |
| ARWR200619C00075000 | 2020-05-22 11:00AM EDT | 75.00 | 0.24 | 0.00 | 0.35 | 0.00 | - | 6 | 458 | 176.17% |
| ARWR200619C00080000 | 2020-05-11 3:46PM EDT | 80.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 380 | 50.00% |
| ARWR200619C00085000 | 2020-04-30 12:36PM EDT | 85.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 277 | 200.39% |
| ARWR200619C00090000 | 2020-04-14 2:17PM EDT | 90.00 | 0.28 | 0.00 | 0.70 | 0.00 | - | 16 | 1,167 | 229.69% |
| ARWR200619C00095000 | 2020-05-18 2:01PM EDT | 95.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 76 | 203.91% |
| ARWR200619C00100000 | 2020-05-18 2:01PM EDT | 100.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 695 | 205.47% |
| ARWR200619C00105000 | 2020-05-18 2:01PM EDT | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 310 | 204.69% |
Putsfor19 June 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARWR200619P00015000 | 2020-05-06 11:13AM EDT | 15.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 50.00% |
| ARWR200619P00017000 | 2020-03-19 10:09AM EDT | 17.00 | 1.65 | 0.45 | 0.65 | 0.00 | - | 1 | 0 | 208.98% |
| ARWR200619P00019000 | 2020-05-14 10:48AM EDT | 19.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 10 | 17 | 135.74% |
| ARWR200619P00020000 | 2020-05-14 10:44AM EDT | 20.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | 2 | 40 | 128.13% |
| ARWR200619P00021000 | 2020-04-20 12:15PM EDT | 21.00 | 0.73 | 0.05 | 0.45 | 0.00 | - | 1 | 24 | 123.24% |
| ARWR200619P00022000 | 2020-05-04 11:46AM EDT | 22.00 | 0.60 | 0.20 | 0.30 | 0.00 | - | 20 | 28 | 112.31% |
| ARWR200619P00023000 | 2020-05-21 11:12AM EDT | 23.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | 1 | 31 | 106.45% |
| ARWR200619P00024000 | 2020-05-08 12:04PM EDT | 24.00 | 0.81 | 0.30 | 0.55 | 0.00 | - | 1 | 33 | 105.86% |
| ARWR200619P00025000 | 2020-05-29 3:17PM EDT | 25.00 | 0.48 | 0.35 | 0.60 | +0.06 | +14.29% | 21 | 171 | 98.24% |
| ARWR200619P00026000 | 2020-05-29 1:24PM EDT | 26.00 | 0.65 | 0.50 | 0.70 | +0.20 | +44.44% | 2 | 122 | 94.53% |
| ARWR200619P00027000 | 2020-05-28 11:57AM EDT | 27.00 | 0.55 | 0.70 | 0.95 | 0.00 | - | 10 | 45 | 94.43% |
| ARWR200619P00028000 | 2020-05-29 2:06PM EDT | 28.00 | 1.05 | 0.95 | 1.20 | +0.10 | +10.53% | 80 | 444 | 93.26% |
| ARWR200619P00029000 | 2020-05-29 3:33PM EDT | 29.00 | 1.35 | 1.05 | 1.35 | +0.25 | +22.73% | 12 | 220 | 85.25% |
| ARWR200619P00030000 | 2020-05-29 1:48PM EDT | 30.00 | 1.68 | 1.45 | 1.65 | +0.38 | +29.23% | 4 | 260 | 84.57% |
| ARWR200619P00031000 | 2020-05-29 3:45PM EDT | 31.00 | 2.10 | 1.75 | 2.10 | +0.50 | +31.25% | 42 | 83 | 82.62% |
| ARWR200619P00032000 | 2020-05-29 12:08PM EDT | 32.00 | 2.50 | 2.20 | 2.55 | +0.38 | +17.92% | 33 | 96 | 81.25% |
| ARWR200619P00033000 | 2020-05-29 12:52PM EDT | 33.00 | 3.30 | 2.70 | 3.10 | +0.88 | +36.36% | 29 | 91 | 80.27% |
| ARWR200619P00034000 | 2020-05-29 12:39PM EDT | 34.00 | 3.85 | 3.40 | 4.00 | +1.18 | +44.19% | 19 | 124 | 86.33% |
| ARWR200619P00035000 | 2020-05-29 3:59PM EDT | 35.00 | 4.10 | 3.90 | 4.60 | -0.20 | -4.65% | 15 | 348 | 82.37% |
| ARWR200619P00036000 | 2020-05-21 9:50AM EDT | 36.00 | 3.30 | 4.70 | 5.10 | 0.00 | - | 1 | 43 | 79.79% |
| ARWR200619P00037000 | 2020-05-29 3:47PM EDT | 37.00 | 6.01 | 5.50 | 6.00 | +1.83 | +43.78% | 7 | 432 | 82.86% |
| ARWR200619P00038000 | 2020-05-27 10:48AM EDT | 38.00 | 7.06 | 6.60 | 6.90 | 0.00 | - | 3 | 83 | 90.87% |
| ARWR200619P00039000 | 2020-05-19 9:43AM EDT | 39.00 | 3.80 | 7.10 | 7.70 | 0.00 | - | 2 | 38 | 83.11% |
| ARWR200619P00040000 | 2020-05-28 9:30AM EDT | 40.00 | 6.70 | 8.10 | 10.40 | 0.00 | - | 1 | 538 | 125.39% |
| ARWR200619P00041000 | 2020-05-01 11:48AM EDT | 41.00 | 10.10 | 8.90 | 10.70 | 0.00 | - | 10 | 47 | 114.36% |
| ARWR200619P00042000 | 2020-05-29 1:20PM EDT | 42.00 | 10.35 | 9.80 | 12.30 | +4.70 | +83.19% | 10 | 30 | 131.35% |
| ARWR200619P00043000 | 2020-05-27 2:42PM EDT | 43.00 | 10.52 | 10.00 | 12.80 | 0.00 | - | 5 | 89 | 107.81% |
| ARWR200619P00044000 | 2020-02-18 12:55PM EDT | 44.00 | 9.20 | 17.40 | 19.30 | 0.00 | - | 2 | 0 | 326.76% |
| ARWR200619P00045000 | 2020-05-28 9:30AM EDT | 45.00 | 11.30 | 11.20 | 15.00 | 0.00 | - | 1 | 349 | 99.95% |
| ARWR200619P00046000 | 2020-03-26 1:40PM EDT | 46.00 | 14.20 | 18.80 | 21.00 | 0.00 | - | - | 0 | 325.59% |
| ARWR200619P00047000 | 2020-02-24 4:15PM EDT | 47.00 | 13.14 | 18.20 | 21.40 | 0.00 | - | 6 | 6 | 296.00% |
| ARWR200619P00048000 | 2019-11-27 4:11PM EDT | 48.00 | 4.20 | 5.50 | 6.70 | 0.00 | - | - | 5 | 0.00% |
| ARWR200619P00049000 | 2020-02-26 10:47AM EDT | 49.00 | 16.40 | 20.00 | 23.20 | 0.00 | - | 10 | 4 | 301.27% |
| ARWR200619P00050000 | 2020-05-28 9:43AM EDT | 50.00 | 16.71 | 16.00 | 19.70 | 0.00 | - | 1 | 535 | 94.34% |
| ARWR200619P00055000 | 2020-05-28 9:43AM EDT | 55.00 | 21.79 | 21.80 | 25.10 | 0.00 | - | 1 | 246 | 166.11% |
| ARWR200619P00060000 | 2020-05-15 11:37AM EDT | 60.00 | 24.44 | 26.50 | 29.90 | 0.00 | - | 1 | 164 | 166.02% |
| ARWR200619P00065000 | 2020-05-29 11:52AM EDT | 65.00 | 33.60 | 31.20 | 34.60 | +3.60 | +12.00% | 5 | 57 | 147.27% |
| ARWR200619P00070000 | 2020-04-06 9:30AM EDT | 70.00 | 43.09 | 31.00 | 34.40 | 0.00 | - | 10 | 0 | 0.00% |
| ARWR200619P00075000 | 2020-02-26 10:37AM EDT | 75.00 | 41.00 | 45.40 | 47.60 | 0.00 | - | 3 | 2 | 369.68% |
| ARWR200619P00080000 | 2020-03-27 4:46AM EDT | 80.00 | 25.13 | 51.70 | 55.80 | 0.00 | - | - | 0 | 462.89% |
| ARWR200619P00085000 | 2020-03-27 4:46AM EDT | 85.00 | 58.00 | 57.20 | 28.80 | 0.00 | - | - | 0 | 0.00% |
| ARWR200619P00090000 | 2020-03-27 4:46AM EDT | 90.00 | 30.00 | 62.20 | 66.60 | 0.00 | - | - | 0 | 510.94% |
| ARWR200619P00100000 | 2020-03-27 4:15AM EDT | 100.00 | 40.70 | 72.30 | 76.60 | 0.00 | - | - | 0 | 535.45% |
© 2020 Verizon Media. All rights reserved.