PRTA - Prothena Corporation plc
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRTA230616C00030000 | 2023-05-25 10:02AM EDT | 30.00 | 39.30 | 35.50 | 39.50 | 0.00 | - | 1 | 1 | 281.15% |
| PRTA230616C00040000 | 2022-10-24 9:42AM EDT | 40.00 | 25.71 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PRTA230616C00045000 | 2023-05-22 3:40PM EDT | 45.00 | 28.28 | 20.70 | 24.00 | 0.00 | - | 1 | 1 | 150.59% |
| PRTA230616C00050000 | 2023-05-30 3:55PM EDT | 50.00 | 15.25 | 15.60 | 19.40 | 0.00 | - | 7 | 53 | 124.41% |
| PRTA230616C00055000 | 2023-05-18 11:08AM EDT | 55.00 | 20.50 | 11.40 | 14.20 | 0.00 | - | 10 | 165 | 102.44% |
| PRTA230616C00060000 | 2023-05-24 10:59AM EDT | 60.00 | 11.50 | 7.20 | 8.50 | 0.00 | - | 1 | 387 | 71.53% |
| PRTA230616C00065000 | 2023-05-24 11:52AM EDT | 65.00 | 6.80 | 2.65 | 4.40 | 0.00 | - | 11 | 276 | 66.06% |
| PRTA230616C00070000 | 2023-05-26 9:41AM EDT | 70.00 | 3.80 | 0.65 | 3.30 | 0.00 | - | 1 | 449 | 60.79% |
| PRTA230616C00075000 | 2023-05-30 11:13AM EDT | 75.00 | 0.55 | 0.15 | 0.70 | 0.00 | - | 1 | 51 | 57.42% |
| PRTA230616C00080000 | 2023-05-23 11:44AM EDT | 80.00 | 1.40 | 0.05 | 1.75 | 0.00 | - | 1 | 603 | 82.23% |
| PRTA230616C00085000 | 2023-06-01 11:48AM EDT | 85.00 | 0.10 | 0.10 | 0.15 | -0.15 | -60.00% | 52 | 152 | 63.48% |
| PRTA230616C00090000 | 2023-05-10 10:50AM EDT | 90.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 158.69% |
| PRTA230616C00095000 | 2023-05-25 2:18PM EDT | 95.00 | 0.43 | 0.00 | 2.80 | 0.00 | - | 1 | 35 | 144.73% |
| PRTA230616C00100000 | 2023-05-05 12:29PM EDT | 100.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 186.57% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRTA230616P00030000 | 2023-05-16 10:29AM EDT | 30.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 359.57% |
| PRTA230616P00035000 | 2023-05-02 2:57PM EDT | 35.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 50.00% |
| PRTA230616P00040000 | 2023-05-30 9:40AM EDT | 40.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | 1 | 65 | 191.70% |
| PRTA230616P00045000 | 2023-05-05 1:01PM EDT | 45.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 1 | 578 | 208.79% |
| PRTA230616P00050000 | 2023-05-22 2:09PM EDT | 50.00 | 0.45 | 0.00 | 1.20 | 0.00 | - | 10 | 208 | 105.86% |
| PRTA230616P00055000 | 2023-05-05 12:13PM EDT | 55.00 | 0.40 | 0.00 | 2.00 | 0.00 | - | 7 | 103 | 91.99% |
| PRTA230616P00060000 | 2023-05-30 10:46AM EDT | 60.00 | 1.35 | 0.45 | 1.05 | 0.00 | - | 1 | 145 | 55.13% |
| PRTA230616P00065000 | 2023-05-26 11:13AM EDT | 65.00 | 2.90 | 1.40 | 2.50 | 0.00 | - | 50 | 635 | 57.91% |
| PRTA230616P00070000 | 2023-05-26 10:38AM EDT | 70.00 | 5.80 | 3.60 | 5.00 | 0.00 | - | 2 | 60 | 50.78% |
| PRTA230616P00075000 | 2023-05-30 3:00PM EDT | 75.00 | 10.40 | 7.80 | 9.00 | 0.00 | - | 10 | 162 | 50.20% |
| PRTA230616P00080000 | 2023-05-31 2:42PM EDT | 80.00 | 13.97 | 11.70 | 14.60 | 0.00 | - | 8 | 116 | 86.82% |
| PRTA230616P00095000 | 2023-05-09 9:52AM EDT | 95.00 | 18.50 | 26.10 | 29.60 | 0.00 | - | - | 0 | 133.79% |
| PRTA230616P00100000 | 2023-05-09 9:52AM EDT | 100.00 | 23.10 | 31.50 | 35.10 | 0.00 | - | - | 0 | 163.18% |
| PRTA230616P00105000 | 2023-05-09 9:52AM EDT | 105.00 | 28.00 | 36.50 | 40.00 | 0.00 | - | - | 0 | 172.56% |
© 2023 Yahoo. All rights reserved.