30.65
+1.53
+(5.25%)
At close: April 17 at 4:00:01 PM EDT
31.61
+0.96
+(3.13%)
After hours: April 17 at 6:29:22 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCVX250516C00025000 | 4/15/2025 11:51 AM | 25 | 5.70 | 4.80 | 7.60 | 0.00 | 0.00% | - | 64 | 76.47% |
| PCVX250516C00030000 | 4/16/2025 10:20 AM | 30 | 2.68 | 1.60 | 3.90 | 0.00 | 0.00% | 2 | 6 | 70.80% |
| PCVX250516C00035000 | 4/14/2025 9:30 AM | 35 | 1.57 | 0.15 | 2.10 | 0.00 | 0.00% | 1 | 23 | 75.39% |
| PCVX250516C00040000 | 4/17/2025 2:05 PM | 40 | 0.40 | 0.10 | 0.80 | 0.00 | 0.00% | 39 | 162 | 79.49% |
| PCVX250516C00045000 | 4/16/2025 3:34 PM | 45 | 0.10 | 0.00 | 1.70 | 0.00 | 0.00% | 1 | 52 | 122.46% |
| PCVX250516C00050000 | 4/16/2025 2:02 PM | 50 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 43 | 106.25% |
| PCVX250516C00055000 | 4/1/2025 1:37 PM | 55 | 0.37 | 0.00 | 4.90 | 0.00 | 0.00% | - | 4 | 225.49% |
| PCVX250516C00060000 | 4/1/2025 11:47 AM | 60 | 0.35 | 0.00 | 4.90 | 0.00 | 0.00% | - | 1 | 243.12% |
| PCVX250516C00065000 | 3/26/2025 2:55 PM | 65 | 10.08 | 0.05 | 1.10 | 0.00 | 0.00% | - | 5 | 173.54% |
| PCVX250516C00070000 | 4/1/2025 9:30 AM | 70 | 0.60 | 0.00 | 2.35 | 0.00 | 0.00% | - | 1 | 219.63% |
| PCVX250516C00075000 | 3/27/2025 3:13 PM | 75 | 7.57 | 0.00 | 1.75 | 0.00 | 0.00% | 3 | 7 | 215.33% |
| PCVX250516C00080000 | 4/16/2025 9:42 AM | 80 | 0.45 | 0.00 | 4.90 | 0.00 | 0.00% | 2 | 52 | 297.07% |
| PCVX250516C00085000 | 4/1/2025 1:35 PM | 85 | 0.05 | 0.00 | 4.90 | 0.00 | 0.00% | 3 | 253 | 307.72% |
| PCVX250516C00090000 | 4/2/2025 3:27 PM | 90 | 0.05 | 0.00 | 4.90 | 0.00 | 0.00% | 2 | 13 | 317.58% |
| PCVX250516C00095000 | 3/27/2025 3:29 PM | 95 | 2.40 | 0.00 | 4.90 | 0.00 | 0.00% | 2 | 4 | 326.81% |
| PCVX250516C00100000 | 3/31/2025 3:58 PM | 100 | 0.10 | 0.00 | 4.90 | 0.00 | 0.00% | 5 | 7 | 335.45% |
| PCVX250516C00105000 | 4/2/2025 3:27 PM | 105 | 0.05 | 0.00 | 4.90 | 0.00 | 0.00% | 3 | 27 | 343.46% |
| PCVX250516C00110000 | 3/28/2025 2:15 PM | 110 | 0.80 | 0.00 | 4.90 | 0.00 | 0.00% | 2 | 2 | 351.07% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCVX250516P00020000 | 4/3/2025 11:25 AM | 20 | 0.53 | 0.00 | 3.80 | 0.00 | 0.00% | - | 2 | 206.54% |
| PCVX250516P00022500 | 4/9/2025 11:28 AM | 22.5 | 0.65 | 0.00 | 1.75 | 0.00 | 0.00% | 1 | 6 | 120.70% |
| PCVX250516P00025000 | 4/16/2025 12:20 PM | 25 | 1.25 | 0.00 | 2.10 | 0.00 | 0.00% | 1 | 7 | 99.32% |
| PCVX250516P00030000 | 4/17/2025 3:27 PM | 30 | 2.00 | 1.55 | 3.70 | -0.80 | -28.57% | 50 | 639 | 86.38% |
| PCVX250516P00035000 | 4/17/2025 10:26 AM | 35 | 7.00 | 4.70 | 7.40 | 1.63 | 30.35% | 3 | 7 | 93.80% |
| PCVX250516P00050000 | 4/2/2025 11:26 AM | 50 | 17.57 | 17.50 | 22.00 | 0.00 | 0.00% | 1 | 0 | 117.77% |
| PCVX250516P00055000 | 4/2/2025 11:26 AM | 55 | 22.17 | 22.40 | 27.00 | 0.00 | 0.00% | - | 0 | 130.08% |
| PCVX250516P00060000 | 3/25/2025 3:30 PM | 60 | 3.70 | 27.50 | 32.00 | 0.00 | 0.00% | - | 0 | 148.05% |
| PCVX250516P00065000 | 3/31/2025 12:21 PM | 65 | 30.75 | 32.50 | 37.00 | 0.00 | 0.00% | - | 0 | 160.74% |
| PCVX250516P00070000 | 3/31/2025 12:21 PM | 70 | 35.71 | 37.40 | 42.00 | 0.00 | 0.00% | 10 | 0 | 167.77% |
| PCVX250516P00075000 | 4/3/2025 9:54 AM | 75 | 43.16 | 42.50 | 47.00 | 0.00 | 0.00% | 1 | 1 | 182.62% |
| PCVX250516P00095000 | 3/24/2025 2:24 PM | 95 | 23.20 | 62.50 | 67.00 | 0.00 | 0.00% | - | 0 | 216.99% |
Related Tickers
ACLX Arcellx, Inc.
62.02
+2.19%
NAMS NewAmsterdam Pharma Company N.V.
16.34
+1.93%
RARE Ultragenyx Pharmaceutical Inc.
35.69
+2.03%
RVMD Revolution Medicines, Inc.
36.76
+1.55%
NUVL Nuvalent, Inc.
71.64
+2.39%
CYTK Cytokinetics, Incorporated
39.48
+0.84%
EWTX Edgewise Therapeutics, Inc.
13.45
+3.22%
ZLAB Zai Lab Limited
28.84
-0.33%
LEGN Legend Biotech Corporation
32.80
-1.97%
CRNX Crinetics Pharmaceuticals, Inc.
30.42
+2.84%