NYSE - Delayed Quote USD
Biohaven Ltd. (BHVN)
20.24
-0.01
(-0.05%)
At close: May 9 at 4:00:02 PM EDT
20.12
-0.12
(-0.59%)
After hours: May 9 at 7:56:05 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHVN250516C00007500 | 4/28/2025 9:40 AM | 7.5 | 13.00 | 11.60 | 14.80 | 0.00 | 0.00% | 5 | 4 | 570.31% |
| BHVN250516C00012500 | 5/2/2025 11:00 AM | 12.5 | 11.00 | 6.20 | 9.50 | 0.00 | 0.00% | 5 | 4 | 217.19% |
| BHVN250516C00015000 | 4/25/2025 11:02 AM | 15 | 5.80 | 3.50 | 7.10 | 0.00 | 0.00% | 6 | 3 | 128.91% |
| BHVN250516C00017500 | 5/8/2025 11:44 AM | 17.5 | 3.20 | 2.30 | 4.20 | 0.10 | 3.23% | 1 | 51 | 144.14% |
| BHVN250516C00020000 | 5/9/2025 3:51 PM | 20 | 1.55 | 1.15 | 1.60 | 0.25 | 19.23% | 76 | 9,741 | 112.70% |
| BHVN250516C00022500 | 5/9/2025 3:29 PM | 22.5 | 0.60 | 0.45 | 1.00 | -0.07 | -10.45% | 20 | 2,547 | 136.52% |
| BHVN250516C00025000 | 5/9/2025 2:12 PM | 25 | 0.25 | 0.15 | 0.45 | -0.01 | -3.85% | 64 | 1,449 | 139.45% |
| BHVN250516C00027500 | 5/8/2025 12:39 PM | 27.5 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 11 | 3,153 | 137.11% |
| BHVN250516C00030000 | 5/8/2025 12:41 PM | 30 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 15 | 1,373 | 166.02% |
| BHVN250516C00032500 | 5/6/2025 3:54 PM | 32.5 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 2,493 | 191.41% |
| BHVN250516C00035000 | 4/23/2025 3:45 PM | 35 | 0.35 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 128 | 238.28% |
| BHVN250516C00037500 | 4/22/2025 9:58 AM | 37.5 | 0.70 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 17 | 210.94% |
| BHVN250516C00040000 | 4/29/2025 2:35 PM | 40 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | - | 1 | 242.97% |
| BHVN250516C00042500 | 5/6/2025 11:38 AM | 42.5 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 7 | 42 | 271.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHVN250516P00007500 | 4/25/2025 10:16 AM | 7.5 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 50 | 51 | 752.34% |
| BHVN250516P00010000 | 4/21/2025 10:58 AM | 10 | 0.17 | 0.00 | 0.20 | 0.00 | 0.00% | - | 2 | 296.09% |
| BHVN250516P00012500 | 5/2/2025 3:23 PM | 12.5 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 306 | 213.28% |
| BHVN250516P00015000 | 5/6/2025 2:41 PM | 15 | 0.10 | 0.00 | 0.70 | 0.00 | 0.00% | 45 | 2,008 | 201.56% |
| BHVN250516P00017500 | 5/9/2025 2:39 PM | 17.5 | 0.76 | 0.20 | 1.85 | 0.36 | 90.00% | 83 | 940 | 204.30% |
| BHVN250516P00020000 | 5/9/2025 2:33 PM | 20 | 1.35 | 0.30 | 1.35 | 0.10 | 8.00% | 25 | 2,228 | 84.57% |
| BHVN250516P00022500 | 5/7/2025 3:32 PM | 22.5 | 3.60 | 2.00 | 3.40 | 0.00 | 0.00% | 3 | 1,521 | 107.03% |
| BHVN250516P00025000 | 5/8/2025 10:25 AM | 25 | 6.00 | 4.50 | 6.50 | 0.00 | 0.00% | 3 | 42 | 193.95% |
| BHVN250516P00027500 | 4/9/2025 2:18 PM | 27.5 | 9.80 | 5.50 | 8.50 | 0.00 | 0.00% | 1 | 2 | 294.14% |
| BHVN250516P00030000 | 4/14/2025 11:28 AM | 30 | 10.30 | 8.10 | 11.40 | 0.00 | 0.00% | 1 | 501 | 376.56% |
| BHVN250516P00035000 | 4/10/2025 1:48 PM | 35 | 18.20 | 13.00 | 15.80 | 0.00 | 0.00% | 7 | 0 | 378.13% |
Related Tickers
IMVT Immunovant, Inc.
14.02
-1.96%
CYTK Cytokinetics, Incorporated
31.70
-2.42%
SRRK Scholar Rock Holding Corporation
30.67
-1.03%
PCVX Vaxcyte, Inc.
31.16
-0.92%
APLS Apellis Pharmaceuticals, Inc.
17.30
-2.86%
ARGX argenx SE
549.65
-3.42%
RARE Ultragenyx Pharmaceutical Inc.
35.11
-2.42%
BBIO BridgeBio Pharma, Inc.
34.17
-1.95%
PTCT PTC Therapeutics, Inc.
44.23
+4.05%
ARVN Arvinas, Inc.
6.61
-2.94%