UK markets closed
NIKKEI 225
23,494.34-22.25(-0.09%)HANG SENG
24,918.78+132.68(+0.54%)CRUDE OIL
38.55-1.30(-3.26%)
Arrowhead Pharmaceuticals, Inc. (ARWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
58.70-0.18 (-0.31%)
As of 2:48PM EDT. Market open.
Callsfor20 November 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARWR201120C00030000 | 2020-10-20 10:24AM EDT | 30.00 | 22.70 | 28.50 | 29.80 | 0.00 | - | - | 3 | 160.94% |
| ARWR201120C00033000 | 2020-10-20 1:28PM EDT | 33.00 | 20.40 | 25.70 | 26.70 | 0.00 | - | 2 | 4 | 144.63% |
| ARWR201120C00035000 | 2020-10-23 2:13PM EDT | 35.00 | 24.33 | 23.50 | 24.80 | +1.03 | +4.42% | 2 | 7 | 128.91% |
| ARWR201120C00036000 | 2020-09-30 10:09AM EDT | 36.00 | 9.60 | 22.70 | 23.40 | 0.00 | - | 10 | 10 | 116.41% |
| ARWR201120C00040000 | 2020-10-22 10:03AM EDT | 40.00 | 19.20 | 18.80 | 19.50 | 0.00 | - | 2 | 8 | 100.88% |
| ARWR201120C00041000 | 2020-10-21 10:58AM EDT | 41.00 | 16.30 | 17.70 | 19.00 | 0.00 | - | 1 | 6 | 105.08% |
| ARWR201120C00042000 | 2020-10-21 2:08PM EDT | 42.00 | 16.10 | 16.50 | 18.00 | 0.00 | - | 1 | 22 | 95.21% |
| ARWR201120C00043000 | 2020-10-23 10:24AM EDT | 43.00 | 14.90 | 15.60 | 17.20 | 0.00 | - | 1 | 62 | 96.09% |
| ARWR201120C00044000 | 2020-10-26 11:38AM EDT | 44.00 | 16.06 | 14.70 | 15.70 | +4.86 | +43.39% | 1 | 18 | 82.62% |
| ARWR201120C00045000 | 2020-10-26 9:54AM EDT | 45.00 | 14.81 | 14.00 | 15.30 | +1.20 | +8.82% | 6 | 166 | 93.90% |
| ARWR201120C00046000 | 2020-10-22 2:08PM EDT | 46.00 | 13.20 | 12.80 | 13.90 | 0.00 | - | 1 | 15 | 78.32% |
| ARWR201120C00047000 | 2020-10-20 12:06PM EDT | 47.00 | 8.00 | 12.30 | 13.30 | 0.00 | - | 23 | 240 | 87.11% |
| ARWR201120C00048000 | 2020-10-20 1:39PM EDT | 48.00 | 7.30 | 11.50 | 12.20 | 0.00 | - | 6 | 20 | 82.76% |
| ARWR201120C00049000 | 2020-10-22 1:56PM EDT | 49.00 | 12.00 | 10.70 | 11.50 | +0.74 | +6.57% | 25 | 115 | 83.35% |
| ARWR201120C00050000 | 2020-10-26 1:14PM EDT | 50.00 | 9.85 | 9.50 | 10.60 | +0.46 | +4.90% | 32 | 430 | 76.27% |
| ARWR201120C00055000 | 2020-10-26 2:04PM EDT | 55.00 | 6.30 | 6.10 | 6.80 | -0.20 | -3.08% | 65 | 548 | 72.02% |
| ARWR201120C00060000 | 2020-10-26 2:24PM EDT | 60.00 | 4.00 | 3.50 | 4.50 | +0.20 | +5.26% | 60 | 766 | 73.24% |
| ARWR201120C00065000 | 2020-10-26 12:59PM EDT | 65.00 | 2.05 | 2.00 | 2.45 | -0.19 | -8.48% | 39 | 442 | 71.88% |
| ARWR201120C00070000 | 2020-10-26 12:23PM EDT | 70.00 | 1.30 | 0.80 | 1.50 | +0.10 | +8.33% | 185 | 462 | 70.95% |
| ARWR201120C00075000 | 2020-10-26 12:30PM EDT | 75.00 | 0.78 | 0.75 | 1.00 | +0.08 | +11.43% | 1,685 | 202 | 79.83% |
| ARWR201120C00080000 | 2020-10-26 11:43AM EDT | 80.00 | 0.41 | 0.40 | 0.85 | +0.11 | +36.67% | 29 | 34 | 85.40% |
Putsfor20 November 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARWR201120P00025000 | 2020-10-19 4:37PM EDT | 25.00 | 0.25 | - | 0.10 | 0.00 | - | - | 1 | 152.34% |
| ARWR201120P00027000 | 2020-09-30 1:45PM EDT | 27.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | - | 4 | 156.45% |
| ARWR201120P00028000 | 2020-10-16 11:47AM EDT | 28.00 | 0.19 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 149.80% |
| ARWR201120P00029000 | 2020-10-21 11:56AM EDT | 29.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 10 | 20 | 146.48% |
| ARWR201120P00030000 | 2020-10-16 2:04PM EDT | 30.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 20 | 23 | 140.23% |
| ARWR201120P00031000 | 2020-10-12 1:53PM EDT | 31.00 | 0.50 | 0.05 | 0.45 | 0.00 | - | 1 | 5 | 136.91% |
| ARWR201120P00032000 | 2020-10-13 2:01PM EDT | 32.00 | 0.50 | 0.05 | 0.45 | 0.00 | - | 1 | 2 | 130.86% |
| ARWR201120P00033000 | 2020-10-05 12:26PM EDT | 33.00 | 0.75 | 0.05 | 0.45 | 0.00 | - | 1 | 1 | 125.00% |
| ARWR201120P00034000 | 2020-10-20 10:49AM EDT | 34.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 1 | 3 | 121.68% |
| ARWR201120P00035000 | 2020-10-21 3:28PM EDT | 35.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 15 | 30 | 113.97% |
| ARWR201120P00036000 | 2020-10-14 3:36PM EDT | 36.00 | 1.10 | 0.00 | 0.50 | 0.00 | - | 7 | 32 | 108.59% |
| ARWR201120P00037000 | 2020-10-21 2:01PM EDT | 37.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 3 | 6 | 105.47% |
| ARWR201120P00038000 | 2020-10-16 11:41AM EDT | 38.00 | 0.75 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 100.20% |
| ARWR201120P00039000 | 2020-10-20 12:29PM EDT | 39.00 | 0.55 | 0.00 | 0.55 | 0.00 | - | 5 | 52 | 95.21% |
| ARWR201120P00040000 | 2020-10-22 3:46PM EDT | 40.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | 35 | 120 | 91.99% |
| ARWR201120P00041000 | 2020-10-19 3:06PM EDT | 41.00 | 1.10 | 0.25 | 0.50 | 0.00 | - | 3 | 12 | 91.50% |
| ARWR201120P00042000 | 2020-10-21 3:54PM EDT | 42.00 | 0.72 | 0.15 | 0.55 | 0.00 | - | 1 | 17 | 85.16% |
| ARWR201120P00043000 | 2020-10-21 3:54PM EDT | 43.00 | 0.63 | 0.35 | 0.60 | 0.00 | - | 70 | 71 | 86.52% |
| ARWR201120P00044000 | 2020-10-22 9:59AM EDT | 44.00 | 0.40 | 0.30 | 0.70 | 0.00 | - | 1 | 5 | 82.62% |
| ARWR201120P00045000 | 2020-10-23 3:43PM EDT | 45.00 | 0.65 | 0.55 | 0.80 | 0.00 | - | 1 | 178 | 84.47% |
| ARWR201120P00046000 | 2020-10-26 9:30AM EDT | 46.00 | 0.55 | 0.45 | 0.90 | -0.05 | -8.33% | 1 | 98 | 79.20% |
| ARWR201120P00047000 | 2020-10-22 10:32AM EDT | 47.00 | 0.78 | 0.45 | 1.05 | 0.00 | - | 1 | 19 | 76.51% |
| ARWR201120P00048000 | 2020-10-22 10:01AM EDT | 48.00 | 0.95 | 0.60 | 1.20 | 0.00 | - | 1 | 128 | 75.78% |
| ARWR201120P00049000 | 2020-10-23 11:42AM EDT | 49.00 | 0.95 | 0.85 | 1.35 | -0.27 | -22.13% | 1 | 40 | 75.78% |
| ARWR201120P00050000 | 2020-10-26 9:54AM EDT | 50.00 | 1.15 | 0.95 | 1.50 | -0.20 | -14.81% | 27 | 223 | 73.29% |
| ARWR201120P00055000 | 2020-10-26 1:47PM EDT | 55.00 | 2.80 | 2.40 | 2.75 | +0.10 | +3.70% | 29 | 137 | 68.95% |
| ARWR201120P00060000 | 2020-10-26 1:44PM EDT | 60.00 | 5.30 | 4.60 | 5.40 | -0.20 | -3.64% | 8 | 62 | 68.46% |
| ARWR201120P00065000 | 2020-10-23 9:52AM EDT | 65.00 | 8.00 | 7.80 | 8.70 | -0.60 | -6.98% | 10 | 0 | 66.99% |
© 2020 Verizon Media. All rights reserved.
