Puma Biotechnology Inc (PBYI) Option Chain

PBYI 
$190.91
*  
0.79
0.41%
Get PBYI Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading PBYI now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

PBYI Options: Type:
May 15 | Jun 15 | Jul 15 | Sep 15 | Dec 15 | Near Term | All

Option Chain for Puma Biotechnology Inc (PBYI)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
May 22, 2015 16.72 16.20 20.70 0 9 PBYI 172.5 May 22, 2015 1.55 2.75 0 47
May 22, 2015 16.39 2.19 13.70 18.20 1 11 PBYI 175 May 22, 2015 0.05 2.75 3 10
May 22, 2015 12.02 11.20 15.70 0 3 PBYI 177.5 May 22, 2015 5.10 2.75 0 3
May 22, 2015 15.10 8.70 13.20 0 46 PBYI 180 May 22, 2015 0.05 -0.45 0.05 2 13
May 22, 2015 3.50 6.20 10.80 0 2 PBYI 182.5 May 22, 2015 10.20 1.20 0 104
May 22, 2015 5.10 5.10 8.20 0 24 PBYI 185 May 22, 2015 0.50 2.40 0 13
May 22, 2015 6.05 -0.45 1.50 5.80 2 19 PBYI 187.5 May 22, 2015 2.32 2.55 0 1
May 22, 2015 1.70 -6.78 0.70 2.70 9 101 PBYI 190 May 22, 2015 1.50 2.95 0 161
May 22, 2015 2.00 -1.80 3.40 2 4 PBYI 192.5 May 22, 2015 0.25 4.80 0
May 22, 2015 0.05 -2.09 1.95 10 41 PBYI 195 May 22, 2015 4.10 -3.90 2.10 6.40 1 7
May 22, 2015 2.50 2.45 0 6 PBYI 197.5 May 22, 2015 15.28 4.50 8.80 0 6
May 22, 2015 0.15 1.40 0 44 PBYI 200 May 22, 2015 20.11 6.90 11.30 0 3
May 22, 2015 0.45 2.75 0 20 PBYI 202.5 May 22, 2015 9.30 13.70 0
May 22, 2015 0.25 2.75 0 6 PBYI 205 May 22, 2015 21.00 11.90 16.30 0 1
May 22, 2015 0.50 2.75 0 13 PBYI 207.5 May 22, 2015 14.30 18.80 0
May 22, 2015 0.60 2.75 0 74 PBYI 210 May 22, 2015 16.80 21.30 0
May 29, 2015 16.90 21.40 0 PBYI 172.5 May 29, 2015 3.30 0
May 29, 2015 16.20 19.00 0 PBYI 175 May 29, 2015 1.10 -1.28 1.50 3 1
May 29, 2015 19.60 14.10 16.90 0 1 PBYI 177.5 May 29, 2015 1.35 -6.78 0.15 2.00 1 18
May 29, 2015 13.34 12.10 14.80 0 18 PBYI 180 May 29, 2015 11.38 0.10 2.60 0 23
May 29, 2015 14.57 10.20 13.10 0 3 PBYI 182.5 May 29, 2015 0.60 4.80 0
May 29, 2015 8.40 11.40 0 PBYI 185 May 29, 2015 4.50 1.30 5.00 0 2
May 29, 2015 4.60 6.90 9.80 0 6 PBYI 187.5 May 29, 2015 4.00 -0.40 2.20 5.30 3 1
May 29, 2015 7.00 3.17 5.30 8.40 4 25 PBYI 190 May 29, 2015 4.50 -0.50 3.40 6.30 26 5
May 29, 2015 5.90 3.90 7.00 11 PBYI 192.5 May 29, 2015 4.40 7.70 0
May 29, 2015 3.98 -1.52 3.20 5.20 1 10 PBYI 195 May 29, 2015 23.50 5.70 9.20 0 1
May 29, 2015 2.50 -3.30 2.10 5.00 1 1 PBYI 197.5 May 29, 2015 7.50 10.60 0
May 29, 2015 3.20 1.00 4.80 0 17 PBYI 200 May 29, 2015 19.90 9.20 13.10 0 1
May 29, 2015 1.50 0.50 4.60 0 10 PBYI 202.5 May 29, 2015 11.30 14.30 0
May 29, 2015 3.00 0.05 4.10 0 17 PBYI 205 May 29, 2015 13.40 16.50 0
May 29, 2015 0.05 3.60 0 PBYI 207.5 May 29, 2015 15.40 18.90 0
May 29, 2015 0.80 3.30 0 15 PBYI 210 May 29, 2015 17.50 22.00 0

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.