Singapore markets close in 4 hours 56 minutes
Straits Times Index
3,257.84 -9.70 (-0.30%) Nikkei
27,891.18 +70.78 (+0.25%) Hang Seng
19,331.35 -186.94 (-0.96%) FTSE 100
7,567.54 +11.31 (+0.15%) BTC-USD
17,019.81 -186.29 (-1.08%) CMC Crypto 200
402.28 -8.94 (-2.17%)
Prothena Corporation plc (PRTA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRTA221216C00012500 | 2022-09-28 8:30AM EST | 12.50 | 39.10 | 44.60 | 47.50 | 0.00 | - | - | 1 | 0.00% |
| PRTA221216C00020000 | 2022-10-14 10:02AM EST | 20.00 | 35.82 | 36.30 | 38.00 | 0.00 | - | 1 | 2 | 0.00% |
| PRTA221216C00025000 | 2022-11-25 10:54AM EST | 25.00 | 36.44 | 34.40 | 36.40 | 0.00 | - | 3 | 11 | 181.25% |
| PRTA221216C00030000 | 2022-12-05 2:06PM EST | 30.00 | 30.10 | 29.60 | 31.50 | +1.35 | +4.70% | 2 | 171 | 209.77% |
| PRTA221216C00035000 | 2022-11-22 10:54AM EST | 35.00 | 27.10 | 24.80 | 26.90 | 0.00 | - | 1 | 121 | 207.03% |
| PRTA221216C00040000 | 2022-11-23 11:10AM EST | 40.00 | 22.55 | 20.20 | 21.50 | 0.00 | - | 6 | 649 | 164.06% |
| PRTA221216C00045000 | 2022-12-05 11:07AM EST | 45.00 | 19.33 | 15.80 | 16.90 | +0.93 | +5.05% | 4 | 929 | 154.49% |
| PRTA221216C00050000 | 2022-11-30 11:54AM EST | 50.00 | 15.13 | 11.60 | 13.00 | 0.00 | - | 1 | 1,084 | 148.63% |
| PRTA221216C00055000 | 2022-12-05 11:07AM EST | 55.00 | 11.18 | 8.10 | 9.40 | +0.28 | +2.57% | 4 | 106 | 141.89% |
| PRTA221216C00060000 | 2022-12-01 11:29AM EST | 60.00 | 8.04 | 5.30 | 6.40 | 0.00 | - | 6 | 284 | 135.89% |
| PRTA221216C00065000 | 2022-12-05 1:47PM EST | 65.00 | 3.50 | 3.00 | 4.30 | -2.32 | -39.86% | 3 | 253 | 130.66% |
| PRTA221216C00070000 | 2022-12-05 3:54PM EST | 70.00 | 2.30 | 2.00 | 2.95 | -1.50 | -39.47% | 10 | 309 | 136.04% |
| PRTA221216C00075000 | 2022-12-05 3:55PM EST | 75.00 | 1.20 | 1.05 | 1.90 | -1.67 | -58.19% | 2 | 332 | 133.89% |
| PRTA221216C00080000 | 2022-12-05 3:52PM EST | 80.00 | 0.82 | 0.50 | 1.40 | -0.88 | -51.76% | 1 | 553 | 136.72% |
| PRTA221216C00085000 | 2022-11-30 11:18AM EST | 85.00 | 1.50 | 0.20 | 0.60 | 0.00 | - | 2 | 62 | 126.27% |
| PRTA221216C00090000 | 2022-11-30 11:59AM EST | 90.00 | 0.86 | 0.00 | 0.90 | 0.00 | - | 1 | 29 | 145.41% |
| PRTA221216C00095000 | 2022-12-01 11:24AM EST | 95.00 | 0.68 | 0.00 | 2.55 | 0.00 | - | 1 | 5 | 204.59% |
| PRTA221216C00100000 | 2022-12-05 3:38PM EST | 100.00 | 0.25 | 0.00 | 0.30 | -0.28 | -52.83% | 2 | 161 | 142.97% |
| PRTA221216C00105000 | 2022-11-17 2:38PM EST | 105.00 | 0.40 | 0.00 | 2.75 | -0.90 | -69.23% | 1 | 15 | 238.77% |
| PRTA221216C00110000 | 2022-11-30 9:37AM EST | 110.00 | 1.45 | 0.00 | 0.75 | 0.00 | - | 6 | 11 | 191.21% |
| PRTA221216C00115000 | 2022-12-02 2:55PM EST | 115.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 19 | 206 | 139.84% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRTA221216P00012500 | 2022-11-30 11:06AM EST | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 326 | 350.00% |
| PRTA221216P00015000 | 2022-11-21 10:03AM EST | 15.00 | 0.10 | 0.00 | 2.65 | 0.00 | - | 1 | 2 | 616.41% |
| PRTA221216P00017500 | 2022-11-30 11:06AM EST | 17.50 | 0.30 | 0.00 | 0.05 | 0.00 | - | 4 | 23 | 278.13% |
| PRTA221216P00020000 | 2022-11-30 10:25AM EST | 20.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 7 | 9 | 270.31% |
| PRTA221216P00022500 | 2022-09-28 9:57AM EST | 22.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PRTA221216P00025000 | 2022-11-30 3:39PM EST | 25.00 | 0.27 | 0.00 | 0.60 | 0.00 | - | 31 | 88 | 288.67% |
| PRTA221216P00030000 | 2022-12-05 9:51AM EST | 30.00 | 0.10 | 0.10 | 0.45 | -0.15 | -60.00% | 1 | 336 | 230.86% |
| PRTA221216P00035000 | 2022-12-02 1:17PM EST | 35.00 | 0.42 | 0.10 | 3.10 | 0.00 | - | 5 | 408 | 289.55% |
| PRTA221216P00040000 | 2022-12-05 12:22PM EST | 40.00 | 0.40 | 0.35 | 0.75 | -0.49 | -55.06% | 2 | 229 | 171.29% |
| PRTA221216P00045000 | 2022-12-05 3:05PM EST | 45.00 | 0.95 | 0.70 | 1.25 | -0.30 | -24.00% | 1 | 779 | 155.27% |
| PRTA221216P00050000 | 2022-12-05 12:51PM EST | 50.00 | 1.79 | 1.55 | 2.25 | -0.33 | -15.57% | 2 | 333 | 148.29% |
| PRTA221216P00055000 | 2022-12-05 3:28PM EST | 55.00 | 3.40 | 2.80 | 3.40 | -0.35 | -9.33% | 21 | 250 | 134.81% |
| PRTA221216P00060000 | 2022-12-05 3:25PM EST | 60.00 | 5.60 | 4.90 | 5.60 | +1.12 | +25.00% | 71 | 244 | 130.86% |
| PRTA221216P00065000 | 2022-12-05 3:57PM EST | 65.00 | 8.17 | 7.80 | 8.70 | +1.06 | +14.91% | 2 | 67 | 130.42% |
| PRTA221216P00070000 | 2022-10-28 9:22AM EST | 70.00 | 16.40 | 12.10 | 13.80 | 0.00 | - | 2 | 26 | 158.94% |
| PRTA221216P00075000 | 2022-10-27 9:16AM EST | 75.00 | 18.40 | 15.90 | 17.40 | 0.00 | - | 4 | 78 | 151.86% |
| PRTA221216P00080000 | 2022-11-21 3:22PM EST | 80.00 | 22.20 | 19.70 | 20.80 | 0.00 | - | - | 1 | 122.56% |
| PRTA221216P00095000 | 2022-11-03 8:30AM EST | 95.00 | 40.10 | 29.90 | 31.30 | 0.00 | - | - | 10 | 0.00% |
| PRTA221216P00115000 | 2022-10-05 9:59AM EST | 115.00 | 55.40 | 58.70 | 61.00 | 0.00 | - | 2 | 1 | 397.66% |
© 2022 Yahoo. All rights reserved.
