Singapore markets closed

Prothena Corporation plc (PRTA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
48.94-0.28 (-0.58%)
As of 10:09AM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PRTA211217C000140002021-08-25 4:22PM EST14.009.8060.9063.800.00--20.00%
PRTA211217C000150002021-11-16 11:57AM EST15.0041.6032.6036.000.00-60319.53%
PRTA211217C000200002021-10-20 2:43PM EST20.0040.1037.5041.500.00-19899.71%
PRTA211217C000220002021-08-25 4:22PM EST22.0031.6052.0055.900.00-20200.00%
PRTA211217C000270002021-08-25 4:22PM EST27.0010.1047.2051.000.00-110.00%
PRTA211217C000290002021-11-23 10:22AM EST29.0025.3018.9021.700.00-14155.47%
PRTA211217C000300002021-11-26 11:43AM EST30.0020.0017.9020.900.00-31155.66%
PRTA211217C000310002021-08-25 4:22PM EST31.0017.8043.6047.200.00-3101,520.51%
PRTA211217C000320002021-11-23 11:31AM EST32.0023.1915.8019.100.00-13142.38%
PRTA211217C000340002021-08-25 4:22PM EST34.001.6540.4043.700.00-2101,236.62%
PRTA211217C000350002021-10-12 11:20AM EST35.0032.8621.2024.900.00-130424.22%
PRTA211217C000370002021-11-10 6:55AM EST37.0035.0011.6014.000.00-10120.51%
PRTA211217C000400002021-10-20 11:51AM EST40.0020.3818.3021.800.00-112398.93%
PRTA211217C000410002021-11-23 10:22AM EST41.0014.407.7010.500.00--098.83%
PRTA211217C000430002021-08-25 4:22PM EST43.0023.7532.7036.000.00-81898.73%
PRTA211217C000450002021-11-12 3:57PM EST45.0015.704.707.400.00-13490.53%
PRTA211217C000460002021-10-01 9:23AM EST46.0022.5010.5013.400.00-54250.98%
PRTA211217C000470002021-11-26 12:45PM EST47.007.003.806.300.00-1494.53%
PRTA211217C000480002021-11-23 10:09AM EST48.0011.103.306.100.00-4098.39%
PRTA211217C000490002021-10-01 9:33AM EST49.0019.708.3011.000.00-10225.54%
PRTA211217C000500002021-11-23 3:47PM EST50.005.802.105.100.00-66593.95%
PRTA211217C000550002021-11-24 11:54AM EST55.004.800.603.200.00-34392.87%
PRTA211217C000600002021-11-29 2:35PM EST60.001.900.404.800.00-346140.63%
PRTA211217C000650002021-11-29 2:03PM EST65.001.350.251.000.00-73,010101.37%
PRTA211217C000700002021-11-30 9:54AM EST70.001.330.452.15-1.37-50.74%6303146.68%
PRTA211217C000750002021-11-30 9:54AM EST75.002.320.004.70+1.17+101.74%6333199.27%
PRTA211217C000800002021-11-17 11:40AM EST80.000.650.104.800.00-142219.39%
PRTA211217C000850002021-11-23 9:37AM EST85.001.000.000.750.00-17225145.90%
PRTA211217C000900002021-11-23 9:30AM EST90.000.750.000.750.00-26157.23%
PRTA211217C000950002021-11-09 11:11AM EST95.000.350.000.750.00-2178167.77%
PRTA211217C001000002021-11-09 11:50AM EST100.000.800.004.800.00-11272.66%
PRTA211217C001050002021-09-22 1:44PM EST105.003.740.051.350.00-14210.16%
PRTA211217C001100002021-10-14 8:30AM EST110.000.800.054.800.00-15295.46%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PRTA211217P000140002021-09-03 12:13PM EST14.002.460.003.700.00-11513.28%
PRTA211217P000200002021-08-25 4:22PM EST20.001.170.200.750.00--10262.11%
PRTA211217P000210002021-08-25 4:22PM EST21.000.380.000.750.00--30236.91%
PRTA211217P000220002021-08-25 4:22PM EST22.001.150.000.750.00-1010225.39%
PRTA211217P000230002021-08-25 4:22PM EST23.003.730.150.750.00--1223.05%
PRTA211217P000240002021-08-25 4:22PM EST24.001.050.000.750.00--71203.71%
PRTA211217P000250002021-08-25 4:22PM EST25.000.750.150.750.00-110201.56%
PRTA211217P000300002021-08-17 11:14AM EST30.001.400.002.850.00-70214.84%
PRTA211217P000310002021-08-25 4:22PM EST31.001.310.000.750.00-11139.75%
PRTA211217P000320002021-08-27 9:36AM EST32.000.710.004.800.00-1010236.08%
PRTA211217P000350002021-11-10 6:55AM EST35.004.270.001.900.00-10141.70%
PRTA211217P000370002021-11-10 6:55AM EST37.001.610.104.700.00-1010179.79%
PRTA211217P000380002021-11-26 10:38AM EST38.000.950.003.500.00-153146.83%
PRTA211217P000390002021-11-29 3:21PM EST39.000.600.101.350.00-1897.95%
PRTA211217P000400002021-11-16 3:18PM EST40.000.670.252.400.00-123113.18%
PRTA211217P000410002021-11-10 6:55AM EST41.000.900.154.700.00--30139.16%
PRTA211217P000420002021-11-11 9:45AM EST42.000.800.651.950.00--2094.78%
PRTA211217P000430002021-10-08 12:10PM EST43.000.950.502.500.00-23292.19%
PRTA211217P000440002021-08-23 12:10PM EST44.003.310.802.400.00-118686.04%
PRTA211217P000450002021-11-29 3:35PM EST45.002.201.402.950.00-101692.14%
PRTA211217P000460002021-08-25 4:22PM EST46.005.250.951.600.00-1058.79%
PRTA211217P000470002021-08-25 4:22PM EST47.004.341.052.300.00-1159.47%
PRTA211217P000480002021-11-26 11:22AM EST48.004.502.554.900.00-21097.46%
PRTA211217P000490002021-11-22 3:49PM EST49.001.703.305.200.00-320497.41%
PRTA211217P000500002021-11-26 10:38AM EST50.004.803.306.000.00-227593.60%
PRTA211217P000550002021-11-29 9:45AM EST55.007.407.109.000.00-111695.07%
PRTA211217P000600002021-11-19 2:06PM EST60.006.2810.7013.500.00-22895.80%
PRTA211217P000650002021-11-29 12:40PM EST65.0016.0314.5018.000.00-85776.37%
PRTA211217P000700002021-11-23 10:09AM EST70.0015.0019.0022.500.00-536151.47%
PRTA211217P000750002021-11-19 11:56AM EST75.0017.8824.0027.400.00-818165.53%
PRTA211217P000800002021-10-13 11:26AM EST80.0019.0022.0025.500.00-50880.00%
PRTA211217P000850002021-11-19 11:55AM EST85.0026.0034.0037.000.00-16178.32%
PRTA211217P000900002021-11-10 6:55AM EST90.0022.3339.0028.700.00-110.00%
PRTA211217P001000002021-09-10 2:01PM EST100.0029.0033.7036.800.00-5000.00%
PRTA211217P001100002021-10-01 9:11AM EST110.0043.2054.0056.300.00-000.00%