UK markets closed

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.
In the money
Show:ListStraddle
Callsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARWR201120C000300002020-10-20 10:24AM EDT30.0022.7028.5029.800.00--3160.94%
ARWR201120C000330002020-10-20 1:28PM EDT33.0020.4025.7026.700.00-24144.63%
ARWR201120C000350002020-10-23 2:13PM EDT35.0024.3323.5024.80+1.03+4.42%27128.91%
ARWR201120C000360002020-09-30 10:09AM EDT36.009.6022.7023.400.00-1010116.41%
ARWR201120C000400002020-10-22 10:03AM EDT40.0019.2018.8019.500.00-28100.88%
ARWR201120C000410002020-10-21 10:58AM EDT41.0016.3017.7019.000.00-16105.08%
ARWR201120C000420002020-10-21 2:08PM EDT42.0016.1016.5018.000.00-12295.21%
ARWR201120C000430002020-10-23 10:24AM EDT43.0014.9015.6017.200.00-16296.09%
ARWR201120C000440002020-10-26 11:38AM EDT44.0016.0614.7015.70+4.86+43.39%11882.62%
ARWR201120C000450002020-10-26 9:54AM EDT45.0014.8114.0015.30+1.20+8.82%616693.90%
ARWR201120C000460002020-10-22 2:08PM EDT46.0013.2012.8013.900.00-11578.32%
ARWR201120C000470002020-10-20 12:06PM EDT47.008.0012.3013.300.00-2324087.11%
ARWR201120C000480002020-10-20 1:39PM EDT48.007.3011.5012.200.00-62082.76%
ARWR201120C000490002020-10-22 1:56PM EDT49.0012.0010.7011.50+0.74+6.57%2511583.35%
ARWR201120C000500002020-10-26 1:14PM EDT50.009.859.5010.60+0.46+4.90%3243076.27%
ARWR201120C000550002020-10-26 2:04PM EDT55.006.306.106.80-0.20-3.08%6554872.02%
ARWR201120C000600002020-10-26 2:24PM EDT60.004.003.504.50+0.20+5.26%6076673.24%
ARWR201120C000650002020-10-26 12:59PM EDT65.002.052.002.45-0.19-8.48%3944271.88%
ARWR201120C000700002020-10-26 12:23PM EDT70.001.300.801.50+0.10+8.33%18546270.95%
ARWR201120C000750002020-10-26 12:30PM EDT75.000.780.751.00+0.08+11.43%1,68520279.83%
ARWR201120C000800002020-10-26 11:43AM EDT80.000.410.400.85+0.11+36.67%293485.40%
Putsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARWR201120P000250002020-10-19 4:37PM EDT25.000.25-0.100.00--1152.34%
ARWR201120P000270002020-09-30 1:45PM EDT27.000.450.000.400.00--4156.45%
ARWR201120P000280002020-10-16 11:47AM EDT28.000.190.000.400.00-12149.80%
ARWR201120P000290002020-10-21 11:56AM EDT29.000.050.000.450.00-1020146.48%
ARWR201120P000300002020-10-16 2:04PM EDT30.000.250.000.450.00-2023140.23%
ARWR201120P000310002020-10-12 1:53PM EDT31.000.500.050.450.00-15136.91%
ARWR201120P000320002020-10-13 2:01PM EDT32.000.500.050.450.00-12130.86%
ARWR201120P000330002020-10-05 12:26PM EDT33.000.750.050.450.00-11125.00%
ARWR201120P000340002020-10-20 10:49AM EDT34.000.250.050.500.00-13121.68%
ARWR201120P000350002020-10-21 3:28PM EDT35.000.200.000.500.00-1530113.97%
ARWR201120P000360002020-10-14 3:36PM EDT36.001.100.000.500.00-732108.59%
ARWR201120P000370002020-10-21 2:01PM EDT37.000.250.050.500.00-36105.47%
ARWR201120P000380002020-10-16 11:41AM EDT38.000.750.000.550.00-13100.20%
ARWR201120P000390002020-10-20 12:29PM EDT39.000.550.000.550.00-55295.21%
ARWR201120P000400002020-10-22 3:46PM EDT40.000.300.200.400.00-3512091.99%
ARWR201120P000410002020-10-19 3:06PM EDT41.001.100.250.500.00-31291.50%
ARWR201120P000420002020-10-21 3:54PM EDT42.000.720.150.550.00-11785.16%
ARWR201120P000430002020-10-21 3:54PM EDT43.000.630.350.600.00-707186.52%
ARWR201120P000440002020-10-22 9:59AM EDT44.000.400.300.700.00-1582.62%
ARWR201120P000450002020-10-23 3:43PM EDT45.000.650.550.800.00-117884.47%
ARWR201120P000460002020-10-26 9:30AM EDT46.000.550.450.90-0.05-8.33%19879.20%
ARWR201120P000470002020-10-22 10:32AM EDT47.000.780.451.050.00-11976.51%
ARWR201120P000480002020-10-22 10:01AM EDT48.000.950.601.200.00-112875.78%
ARWR201120P000490002020-10-23 11:42AM EDT49.000.950.851.35-0.27-22.13%14075.78%
ARWR201120P000500002020-10-26 9:54AM EDT50.001.150.951.50-0.20-14.81%2722373.29%
ARWR201120P000550002020-10-26 1:47PM EDT55.002.802.402.75+0.10+3.70%2913768.95%
ARWR201120P000600002020-10-26 1:44PM EDT60.005.304.605.40-0.20-3.64%86268.46%
ARWR201120P000650002020-10-23 9:52AM EDT65.008.007.808.70-0.60-6.98%10066.99%