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 | 39.00 | 42.00 | 0.00 | - | 1 | 1 | 357.42% |
| 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 | 23.60 | 27.50 | 0.00 | - | 1 | 1 | 209.38% |
| PRTA230616C00050000 | 2023-05-30 3:55PM EDT | 50.00 | 15.25 | 18.90 | 22.50 | 0.00 | - | 7 | 53 | 178.32% |
| PRTA230616C00055000 | 2023-05-18 11:08AM EDT | 55.00 | 20.50 | 13.60 | 17.50 | 0.00 | - | 10 | 165 | 129.88% |
| PRTA230616C00060000 | 2023-06-07 12:35PM EDT | 60.00 | 11.05 | 9.20 | 12.50 | 0.00 | - | 10 | 387 | 106.74% |
| PRTA230616C00065000 | 2023-06-06 1:07PM EDT | 65.00 | 6.20 | 4.10 | 6.30 | 0.00 | - | 20 | 268 | 81.45% |
| PRTA230616C00070000 | 2023-06-07 12:06PM EDT | 70.00 | 3.31 | 1.05 | 2.25 | 0.00 | - | 3 | 440 | 55.08% |
| PRTA230616C00075000 | 2023-06-05 11:13AM EDT | 75.00 | 0.75 | 0.00 | 3.40 | 0.00 | - | 74 | 125 | 86.23% |
| PRTA230616C00080000 | 2023-06-07 2:16PM EDT | 80.00 | 0.70 | 0.05 | 1.90 | 0.00 | - | 1 | 602 | 95.75% |
| PRTA230616C00085000 | 2023-06-05 10:32AM EDT | 85.00 | 0.15 | 0.15 | 4.80 | 0.00 | - | 20 | 100 | 171.39% |
| PRTA230616C00090000 | 2023-05-10 10:50AM EDT | 90.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 198.10% |
| PRTA230616C00095000 | 2023-06-02 2:42PM EDT | 95.00 | 0.20 | 0.10 | 2.70 | 0.00 | - | 2 | 37 | 182.23% |
| PRTA230616C00100000 | 2023-05-05 12:29PM EDT | 100.00 | 0.45 | 0.00 | 1.25 | 0.00 | - | 3 | 3 | 163.67% |
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 | 2.50 | 0.00 | - | 1 | 21 | 434.38% |
| 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 | 1.25 | 0.00 | - | 1 | 65 | 257.03% |
| PRTA230616P00045000 | 2023-05-05 1:01PM EDT | 45.00 | 0.18 | 0.00 | 1.25 | 0.00 | - | 1 | 578 | 211.33% |
| PRTA230616P00050000 | 2023-05-22 2:09PM EDT | 50.00 | 0.45 | 0.00 | 1.20 | 0.00 | - | 10 | 208 | 168.16% |
| PRTA230616P00055000 | 2023-05-05 12:13PM EDT | 55.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 7 | 103 | 123.63% |
| PRTA230616P00060000 | 2023-05-30 10:46AM EDT | 60.00 | 1.35 | 0.00 | 1.80 | 0.00 | - | 1 | 145 | 106.74% |
| PRTA230616P00065000 | 2023-06-08 12:51PM EDT | 65.00 | 0.40 | 0.30 | 0.40 | -0.40 | -50.00% | 21 | 657 | 49.07% |
| PRTA230616P00070000 | 2023-06-06 3:17PM EDT | 70.00 | 1.45 | 0.70 | 2.45 | 0.00 | - | 130 | 190 | 58.69% |
| PRTA230616P00075000 | 2023-05-30 3:00PM EDT | 75.00 | 10.40 | 4.40 | 6.60 | 0.00 | - | 10 | 162 | 82.13% |
| PRTA230616P00080000 | 2023-05-31 2:42PM EDT | 80.00 | 13.97 | 9.10 | 11.20 | 0.00 | - | 8 | 116 | 52.54% |
| PRTA230616P00095000 | 2023-05-09 9:52AM EDT | 95.00 | 18.50 | 22.70 | 25.00 | 0.00 | - | - | 0 | 0.00% |
| PRTA230616P00100000 | 2023-05-09 9:52AM EDT | 100.00 | 23.10 | 27.50 | 30.60 | 0.00 | - | - | 0 | 158.98% |
| PRTA230616P00105000 | 2023-05-09 9:52AM EDT | 105.00 | 28.00 | 32.40 | 35.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.