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
Callsfor19 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARWR210319C00025000 | 2020-10-27 9:47AM EST | 25.00 | 38.20 | 31.40 | 33.40 | 0.00 | - | 1 | 1 | 0.00% |
| ARWR210319C00030000 | 2020-11-09 10:18AM EST | 30.00 | 40.00 | 36.80 | 41.80 | 0.00 | - | 2 | 6 | 237.11% |
| ARWR210319C00035000 | 2021-02-01 3:44PM EST | 35.00 | 44.40 | 32.00 | 36.90 | 0.00 | - | 2 | 0 | 214.06% |
| ARWR210319C00039000 | 2020-11-17 12:54PM EST | 39.00 | 34.08 | 34.90 | 36.90 | 0.00 | - | 5 | 5 | 420.80% |
| ARWR210319C00040000 | 2021-02-26 3:31PM EST | 40.00 | 39.53 | 26.60 | 31.40 | 0.00 | - | 100 | 0 | 50.00% |
| ARWR210319C00041000 | 2020-10-19 3:37PM EST | 41.00 | 12.55 | 28.00 | 30.50 | 0.00 | - | - | 0 | 220.22% |
| ARWR210319C00042000 | 2020-11-17 12:51PM EST | 42.00 | 31.67 | 32.40 | 34.20 | 0.00 | - | 7 | 7 | 395.12% |
| ARWR210319C00043000 | 2020-11-04 3:46PM EST | 43.00 | 24.29 | 23.00 | 25.90 | 0.00 | - | 2 | 2 | 0.00% |
| ARWR210319C00044000 | 2020-11-06 12:25PM EST | 44.00 | 25.40 | 22.10 | 25.10 | 0.00 | - | 1 | 31 | 114.06% |
| ARWR210319C00045000 | 2021-02-12 11:56AM EST | 45.00 | 22.30 | 21.60 | 26.50 | -20.20 | -47.53% | 10 | 0 | 98.44% |
| ARWR210319C00046000 | 2021-03-01 10:42AM EST | 46.00 | 37.23 | 20.50 | 25.40 | 0.00 | - | 1 | 20 | 226.17% |
| ARWR210319C00048000 | 2021-03-01 10:42AM EST | 48.00 | 35.27 | 19.00 | 23.50 | 0.00 | - | 1 | 5 | 111.33% |
| ARWR210319C00050000 | 2021-03-03 10:18AM EST | 50.00 | 17.00 | 17.00 | 20.00 | -11.00 | -39.29% | 6 | 383 | 142.38% |
| ARWR210319C00055000 | 2021-03-04 2:29PM EST | 55.00 | 12.80 | 12.90 | 17.00 | -4.20 | -24.71% | 1 | 140 | 108.30% |
| ARWR210319C00060000 | 2021-03-05 1:52PM EST | 60.00 | 9.50 | 9.50 | 12.40 | -8.27 | -46.54% | 2 | 189 | 104.98% |
| ARWR210319C00065000 | 2021-03-05 3:30PM EST | 65.00 | 6.60 | 5.20 | 9.00 | -1.20 | -15.38% | 67 | 488 | 92.58% |
| ARWR210319C00070000 | 2021-03-05 3:11PM EST | 70.00 | 4.00 | 3.20 | 6.40 | -0.44 | -9.91% | 40 | 143 | 97.46% |
| ARWR210319C00075000 | 2021-03-05 1:43PM EST | 75.00 | 2.10 | 2.15 | 4.50 | -0.46 | -17.97% | 56 | 587 | 104.08% |
| ARWR210319C00080000 | 2021-03-05 2:46PM EST | 80.00 | 1.11 | 0.50 | 1.55 | -0.14 | -11.20% | 67 | 0 | 78.61% |
| ARWR210319C00085000 | 2021-03-05 1:13PM EST | 85.00 | 0.80 | 0.25 | 1.00 | -0.16 | -16.67% | 41 | 0 | 84.47% |
| ARWR210319C00090000 | 2021-03-05 2:33PM EST | 90.00 | 0.43 | 0.10 | 1.45 | -0.02 | -4.44% | 123 | 2,708 | 106.06% |
| ARWR210319C00095000 | 2021-03-05 2:33PM EST | 95.00 | 0.30 | 0.05 | 0.30 | +0.25 | +500.00% | 3 | 463 | 88.28% |
| ARWR210319C00100000 | 2021-03-03 1:00PM EST | 100.00 | 0.25 | 0.10 | 0.40 | -0.25 | -50.00% | 2 | 1,565 | 105.76% |
| ARWR210319C00105000 | 2021-03-04 10:32AM EST | 105.00 | 0.20 | 0.05 | 1.00 | 0.00 | - | 10 | 958 | 134.47% |
| ARWR210319C00110000 | 2021-03-02 3:57PM EST | 110.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 293 | 50.00% |
| ARWR210319C00115000 | 2021-03-01 12:16PM EST | 115.00 | 0.19 | 0.00 | 3.70 | 0.00 | - | 50 | 112 | 209.77% |
| ARWR210319C00120000 | 2021-02-25 3:19PM EST | 120.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 2 | 93 | 140.04% |
| ARWR210319C00125000 | 2021-02-22 10:47AM EST | 125.00 | 0.71 | 0.00 | 5.00 | 0.00 | - | 1 | 55 | 252.05% |
Putsfor19 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARWR210319P00020000 | 2021-03-02 9:30AM EST | 20.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 4 | 24 | 568.26% |
| ARWR210319P00025000 | 2021-02-25 1:15PM EST | 25.00 | 2.44 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 474.12% |
| ARWR210319P00030000 | 2021-02-08 11:47AM EST | 30.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 2 | 0 | 399.90% |
| ARWR210319P00035000 | 2021-03-04 2:59PM EST | 35.00 | 1.05 | 0.00 | 5.00 | 0.00 | - | 1 | 22 | 338.28% |
| ARWR210319P00039000 | 2020-11-27 9:33AM EST | 39.00 | 2.20 | 0.05 | 0.75 | 0.00 | - | 1 | 8 | 179.88% |
| ARWR210319P00040000 | 2021-02-05 1:14PM EST | 40.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 5 | 1,014 | 221.88% |
| ARWR210319P00041000 | 2020-11-27 12:21PM EST | 41.00 | 2.00 | 0.05 | 0.80 | 0.00 | - | 1 | 2 | 168.36% |
| ARWR210319P00042000 | 2020-11-09 10:09AM EST | 42.00 | 2.10 | 0.85 | 2.20 | 0.00 | - | 5 | 5 | 225.29% |
| ARWR210319P00043000 | 2021-03-04 2:59PM EST | 43.00 | 1.15 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 198.05% |
| ARWR210319P00045000 | 2021-03-04 10:05AM EST | 45.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 10 | 235 | 183.01% |
| ARWR210319P00049000 | 2021-03-01 2:04PM EST | 49.00 | 0.15 | 0.15 | 5.00 | 0.00 | - | 10 | 47 | 206.64% |
| ARWR210319P00050000 | 2021-03-01 2:28PM EST | 50.00 | 0.45 | 0.25 | 0.35 | +0.20 | +80.00% | 16 | 346 | 104.79% |
| ARWR210319P00055000 | 2021-03-05 9:37AM EST | 55.00 | 1.00 | 0.40 | 1.00 | +0.45 | +81.82% | 25 | 0 | 98.54% |
| ARWR210319P00060000 | 2021-03-05 2:46PM EST | 60.00 | 1.96 | 0.85 | 2.10 | +0.73 | +59.35% | 38 | 0 | 92.68% |
| ARWR210319P00065000 | 2021-03-05 11:46AM EST | 65.00 | 4.30 | 0.65 | 4.70 | +1.98 | +85.34% | 37 | 422 | 83.94% |
| ARWR210319P00070000 | 2021-03-05 3:56PM EST | 70.00 | 5.27 | 4.70 | 7.50 | +1.77 | +50.57% | 11 | 1,509 | 103.03% |
| ARWR210319P00075000 | 2021-03-05 2:32PM EST | 75.00 | 8.12 | 6.60 | 10.40 | +0.62 | +8.27% | 16 | 197 | 87.79% |
| ARWR210319P00080000 | 2021-03-05 2:32PM EST | 80.00 | 13.17 | 11.70 | 14.30 | +1.42 | +12.09% | 4 | 192 | 102.61% |
| ARWR210319P00085000 | 2021-03-04 3:14PM EST | 85.00 | 21.81 | 15.80 | 18.50 | +6.08 | +38.65% | 18 | 118 | 101.51% |
| ARWR210319P00090000 | 2021-03-04 9:30AM EST | 90.00 | 24.55 | 19.70 | 23.50 | +8.45 | +52.48% | 2 | 76 | 99.22% |
| ARWR210319P00095000 | 2021-02-10 10:51AM EST | 95.00 | 11.63 | 24.10 | 28.50 | 0.00 | - | 1 | 7 | 97.56% |
© 2021 Verizon Media. All rights reserved.
