NasdaqGS - Delayed Quote • USD
Arvinas, Inc. (ARVN)
At close: 4:00 PM EDT
After hours: 4:03 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARVN240419C00007500 | 10/26/2023 1:30 PM | 7.5 | 7.50 | 12.20 | 17.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ARVN240419C00012500 | 12/6/2023 7:58 PM | 12.5 | 18.50 | 26.10 | 30.80 | 0.00 | 0.00% | 2 | 1 | 3,780.47% |
| ARVN240419C00015000 | 1/5/2024 7:19 PM | 15 | 25.90 | 29.10 | 32.00 | 0.00 | 0.00% | 1 | 1 | 5,024.22% |
| ARVN240419C00017500 | 3/26/2024 1:30 PM | 17.5 | 23.69 | 16.70 | 18.40 | 0.00 | 0.00% | 25 | 90 | 876.56% |
| ARVN240419C00020000 | 4/16/2024 6:07 PM | 20 | 14.00 | 13.90 | 16.00 | 0.00 | 0.00% | 5 | 7 | 671.88% |
| ARVN240419C00022500 | 2/12/2024 5:00 PM | 22.5 | 29.00 | 22.60 | 25.00 | 0.00 | 0.00% | 5 | 25 | 3,237.89% |
| ARVN240419C00025000 | 4/18/2024 3:07 PM | 25 | 9.52 | 9.20 | 11.00 | 0.00 | 0.00% | 1 | 110 | 498.44% |
| ARVN240419C00030000 | 4/15/2024 7:51 PM | 30 | 4.75 | 3.90 | 5.30 | 0.00 | 0.00% | 1 | 282 | 322.27% |
| ARVN240419C00035000 | 2/15/2024 6:28 PM | 35 | 18.00 | 9.80 | 11.50 | 0.00 | 0.00% | 1 | 232 | 1,521.48% |
| ARVN240419C00040000 | 4/19/2024 4:34 PM | 40 | 0.05 | 0.00 | 0.50 | -0.75 | -93.75% | 8 | 102 | 226.56% |
| ARVN240419C00045000 | 4/15/2024 3:09 PM | 45 | 0.10 | 0.00 | 1.00 | 0.00 | 0.00% | 16 | 133 | 418.75% |
| ARVN240419C00050000 | 4/11/2024 3:10 PM | 50 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 226 | 447.66% |
| ARVN240419C00055000 | 4/11/2024 3:11 PM | 55 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 390 | 621.09% |
| ARVN240419C00060000 | 4/2/2024 3:48 PM | 60 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 8 | 15 | 468.75% |
| ARVN240419C00065000 | 3/13/2024 5:42 PM | 65 | 0.34 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 23 | 1,196.88% |
| ARVN240419C00070000 | 4/8/2024 1:30 PM | 70 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 27 | 531.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARVN240419P00015000 | 11/27/2023 3:00 PM | 15 | 1.00 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 3 | 1,076.56% |
| ARVN240419P00017500 | 2/2/2024 2:30 PM | 17.5 | 0.04 | 0.00 | 3.00 | 0.00 | 0.00% | 10 | 10 | 1,357.03% |
| ARVN240419P00020000 | 3/12/2024 1:30 PM | 20 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 9 | 50.00% |
| ARVN240419P00022500 | 2/20/2024 2:30 PM | 22.5 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 618.75% |
| ARVN240419P00025000 | 1/19/2024 7:08 PM | 25 | 0.80 | 0.00 | 4.50 | 0.00 | 0.00% | 10 | 15 | 960.55% |
| ARVN240419P00030000 | 1/22/2024 5:23 PM | 30 | 1.55 | 0.00 | 0.75 | 0.00 | 0.00% | - | 10 | 275.00% |
| ARVN240419P00035000 | 4/18/2024 2:53 PM | 35 | 1.32 | 0.00 | 1.05 | 0.32 | 32.00% | 11 | 12 | 50.59% |
| ARVN240419P00040000 | 4/19/2024 2:03 PM | 40 | 5.70 | 4.50 | 6.20 | -0.37 | -6.10% | 4 | 171 | 165.63% |
| ARVN240419P00045000 | 4/18/2024 7:54 PM | 45 | 11.15 | 9.50 | 11.70 | 0.00 | 0.00% | 166 | 201 | 370.31% |
| ARVN240419P00050000 | 4/11/2024 3:21 PM | 50 | 12.00 | 13.70 | 17.20 | 0.00 | 0.00% | 16 | 0 | 413.28% |
Related Tickers
NRIX Nurix Therapeutics, Inc.
13.59
-5.89%
CGEM Cullinan Therapeutics, Inc.
15.66
-13.29%
KYMR Kymera Therapeutics, Inc.
33.97
-3.27%
JANX Janux Therapeutics, Inc.
48.69
-0.33%
RVMD Revolution Medicines, Inc.
34.92
-2.54%
RARE Ultragenyx Pharmaceutical Inc.
42.37
-2.33%
BHVN Biohaven Ltd.
38.99
-7.52%
NMRA Neumora Therapeutics, Inc.
10.18
-3.51%
CYTK Cytokinetics, Incorporated
67.55
+0.82%
IMVT Immunovant, Inc.
28.22
-0.35%