NasdaqGS - Nasdaq Real Time Price USD
Arrowhead Pharmaceuticals, Inc. (ARWR)
15.23
-1.06
(-6.48%)
As of 3:23:52 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARWR250620C00004000 | 4/1/2025 2:47 PM | 4 | 8.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ARWR250620C00007000 | 4/4/2025 3:54 PM | 7 | 2.50 | 7.00 | 9.00 | 0.00 | 0.00% | 1 | 1 | 285.16% |
| ARWR250620C00009000 | 4/1/2025 3:56 PM | 9 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ARWR250620C00010000 | 5/20/2025 3:15 PM | 10 | 6.16 | 4.70 | 6.80 | 0.00 | 0.00% | 5 | 31 | 154.49% |
| ARWR250620C00012000 | 5/15/2025 3:06 PM | 12 | 3.52 | 3.20 | 4.40 | 0.00 | 0.00% | 45 | 394 | 109.57% |
| ARWR250620C00013000 | 5/20/2025 3:59 PM | 13 | 3.50 | 2.00 | 4.10 | 0.00 | 0.00% | 5 | 556 | 104.49% |
| ARWR250620C00014000 | 5/19/2025 9:59 AM | 14 | 2.25 | 1.60 | 2.75 | 0.00 | 0.00% | 4 | 640 | 87.11% |
| ARWR250620C00015000 | 5/21/2025 1:24 PM | 15 | 1.23 | 0.00 | 1.40 | -0.57 | -31.67% | 10 | 444 | 72.85% |
| ARWR250620C00016000 | 5/21/2025 1:56 PM | 16 | 0.80 | 0.70 | 1.05 | -0.45 | -36.00% | 11 | 534 | 67.29% |
| ARWR250620C00017000 | 5/21/2025 9:32 AM | 17 | 0.75 | 0.30 | 0.90 | -0.05 | -6.25% | 3 | 598 | 69.34% |
| ARWR250620C00018000 | 5/21/2025 11:40 AM | 18 | 0.45 | 0.00 | 0.35 | 0.10 | 28.57% | 3 | 283 | 52.34% |
| ARWR250620C00019000 | 5/20/2025 2:11 PM | 19 | 0.25 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 150 | 88.48% |
| ARWR250620C00020000 | 5/19/2025 11:41 AM | 20 | 0.15 | 0.00 | 0.15 | 0.05 | 50.00% | 2 | 619 | 59.38% |
| ARWR250620C00021000 | 5/12/2025 3:56 PM | 21 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 49 | 101.76% |
| ARWR250620C00022000 | 5/13/2025 10:17 AM | 22 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 96 | 110.94% |
| ARWR250620C00023000 | 5/12/2025 2:24 PM | 23 | 0.01 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 333 | 109.57% |
| ARWR250620C00024000 | 4/7/2025 12:09 PM | 24 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ARWR250620C00025000 | 5/12/2025 2:25 PM | 25 | 0.03 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 941 | 99.22% |
| ARWR250620C00026000 | 4/8/2025 9:41 AM | 26 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 16 | 50.00% |
| ARWR250620C00027000 | 3/7/2025 10:44 AM | 27 | 0.48 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 50 | 50.00% |
| ARWR250620C00028000 | 4/30/2025 12:39 PM | 28 | 0.30 | 0.00 | 0.05 | 0.00 | 0.00% | 14 | 73 | 93.75% |
| ARWR250620C00030000 | 5/13/2025 11:20 AM | 30 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 26 | 393 | 166.41% |
| ARWR250620C00035000 | 5/14/2025 1:27 PM | 35 | 0.03 | 0.00 | 0.55 | 0.00 | 0.00% | 12 | 254 | 178.91% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARWR250620P00008000 | 5/13/2025 11:07 AM | 8 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 192.19% |
| ARWR250620P00009000 | 4/9/2025 1:21 PM | 9 | 0.90 | 0.00 | 0.50 | 0.00 | 0.00% | 16 | 18 | 145.31% |
| ARWR250620P00010000 | 5/19/2025 12:13 PM | 10 | 0.12 | 0.00 | 0.85 | 0.00 | 0.00% | 1 | 7,627 | 144.14% |
| ARWR250620P00011000 | 5/8/2025 3:30 PM | 11 | 0.45 | 0.00 | 0.75 | 0.00 | 0.00% | 50 | 224 | 114.65% |
| ARWR250620P00012000 | 5/12/2025 9:34 AM | 12 | 0.55 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 308 | 74.41% |
| ARWR250620P00013000 | 5/21/2025 9:30 AM | 13 | 0.20 | 0.25 | 0.55 | -0.05 | -20.00% | 1 | 5,088 | 73.44% |
| ARWR250620P00014000 | 5/21/2025 1:09 PM | 14 | 0.45 | 0.50 | 0.80 | -0.10 | -18.18% | 2 | 294 | 68.75% |
| ARWR250620P00015000 | 5/21/2025 1:21 PM | 15 | 0.95 | 0.65 | 1.10 | 0.15 | 18.75% | 41 | 436 | 56.25% |
| ARWR250620P00016000 | 5/21/2025 10:47 AM | 16 | 1.27 | 1.35 | 2.95 | 0.02 | 1.60% | 55 | 213 | 96.19% |
| ARWR250620P00017000 | 5/21/2025 1:22 PM | 17 | 2.10 | 1.95 | 2.80 | 0.10 | 5.00% | 30 | 109 | 69.92% |
| ARWR250620P00018000 | 4/22/2025 10:12 AM | 18 | 6.05 | 2.05 | 3.20 | 0.00 | 0.00% | 1 | 151 | 73.05% |
| ARWR250620P00019000 | 4/11/2025 11:18 AM | 19 | 8.50 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| ARWR250620P00020000 | 4/1/2025 10:31 AM | 20 | 8.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ARWR250620P00021000 | 4/3/2025 10:40 AM | 21 | 9.50 | 5.20 | 7.50 | 0.00 | 0.00% | 5 | 28 | 118.75% |
| ARWR250620P00022000 | 3/7/2025 1:44 PM | 22 | 5.40 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 29 | 0.00% |
| ARWR250620P00023000 | 3/26/2025 3:48 PM | 23 | 9.45 | 8.10 | 11.90 | 0.00 | 0.00% | 1 | 3 | 243.36% |
| ARWR250620P00024000 | 5/14/2025 10:50 AM | 24 | 8.81 | 7.90 | 9.20 | 0.00 | 0.00% | 4 | 158 | 133.01% |
| ARWR250620P00025000 | 5/12/2025 9:55 AM | 25 | 10.90 | 9.00 | 10.30 | 0.00 | 0.00% | 2 | 56 | 149.61% |
| ARWR250620P00026000 | 12/5/2024 1:09 PM | 26 | 6.00 | 6.20 | 8.20 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| ARWR250620P00027000 | 1/29/2025 10:34 AM | 27 | 7.80 | 6.50 | 10.50 | 0.00 | 0.00% | - | 17 | 0.00% |
| ARWR250620P00028000 | 1/16/2025 10:50 AM | 28 | 10.30 | 7.40 | 9.40 | 0.00 | 0.00% | - | 2 | 0.00% |
| ARWR250620P00030000 | 12/24/2024 12:58 PM | 30 | 10.65 | 10.10 | 10.90 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| ARWR250620P00035000 | 12/26/2024 12:29 PM | 35 | 15.46 | 12.60 | 15.40 | 0.00 | 0.00% | - | 1 | 0.00% |
Related Tickers
ALNY Alnylam Pharmaceuticals, Inc.
289.52
-0.74%
PRQR ProQR Therapeutics N.V.
1.7150
-2.56%
IONS Ionis Pharmaceuticals, Inc.
33.41
-3.07%
SRPT Sarepta Therapeutics, Inc.
40.04
+0.13%
BBIO BridgeBio Pharma, Inc.
32.77
-2.79%
BHVN Biohaven Ltd.
15.71
-3.32%
AXSM Axsome Therapeutics, Inc.
105.87
-2.29%
SGMO Sangamo Therapeutics, Inc.
0.4979
-0.24%
WVE Wave Life Sciences Ltd.
6.05
-7.49%
SLN Silence Therapeutics plc
4.9200
-4.28%