Options Chain for ARROWHEAD PHARMACEUTICALS INC COM (ARWR) - $57.89 as of 12/3/2025 7:56:22 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 60.50 | 64.50 | 62.50 | % | 20.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 5.00 | 58.50 | 62.50 | 60.50 | % | 12.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 6.00 | 57.50 | 61.50 | 59.50 | % | 9.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 7.00 | 56.50 | 60.50 | 58.50 | % | 8.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 8.00 | 55.50 | 59.50 | 57.50 | % | 7.19 | 0 | 0 | 9.54 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 9.00 | 54.50 | 58.50 | 56.50 | % | 6.28 | 0 | 0 | 8.88 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 10.00 | 53.50 | 57.50 | 55.50 | 23.20 | 0.00 | 0.00% | 5.55 | 0 | 32 | 8.31 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 12/3/2025 3:59:56 PM EST |
| 11.00 | 52.50 | 56.50 | 54.50 | 5.70 | 0.00 | 0.00% | 4.95 | 0 | 3 | 7.83 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 12/3/2025 3:59:56 PM EST |
| 12.00 | 51.50 | 55.50 | 53.50 | 8.50 | 0.00 | 0.00% | 4.46 | 0 | 1 | 7.40 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 12/3/2025 3:59:56 PM EST |
| 13.00 | 50.50 | 54.50 | 52.50 | 14.73 | 0.00 | 0.00% | 4.04 | 0 | 152 | 7.02 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 12/3/2025 3:59:56 PM EST |
| 14.00 | 49.50 | 53.50 | 51.50 | 28.40 | 0.00 | 0.00% | 3.68 | 0 | 20 | 6.68 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 3:59:56 PM EST |
| 15.00 | 48.50 | 52.50 | 50.50 | 43.50 | 0.00 | 0.00% | 3.37 | 0 | 53 | 6.36 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 16.00 | 47.50 | 51.50 | 49.50 | 42.30 | 0.00 | 0.00% | 3.09 | 0 | 112 | 6.08 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:56 PM EST |
| 17.00 | 46.50 | 50.50 | 48.50 | 35.80 | 0.00 | 0.00% | 2.85 | 0 | 103 | 5.81 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:56 PM EST |
| 18.00 | 45.50 | 49.50 | 47.50 | 46.00 | +24.90 | +118.01% | 2.64 | 5 | 546 | 5.57 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 19.00 | 44.50 | 48.50 | 46.50 | 12.40 | 0.00 | 0.00% | 2.45 | 0 | 108 | 5.34 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 12/3/2025 3:59:56 PM EST |
| 20.00 | 43.50 | 47.50 | 45.50 | 37.20 | 0.00 | 0.00% | 2.27 | 0 | 140 | 5.13 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:56 PM EST |
| 21.00 | 42.50 | 46.50 | 44.50 | 20.50 | 0.00 | 0.00% | 2.12 | 0 | 84 | 4.93 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 3:59:56 PM EST |
| 22.00 | 42.90 | 45.50 | 44.20 | 37.00 | 0.00 | 0.00% | 2.01 | 0 | 191 | 4.74 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 23.00 | 40.50 | 44.50 | 42.50 | 19.00 | 0.00 | 0.00% | 1.85 | 0 | 198 | 4.56 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 3:59:56 PM EST |
| 24.00 | 39.50 | 43.50 | 41.50 | 20.14 | 0.00 | 0.00% | 1.73 | 0 | 87 | 4.38 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:56 PM EST |
| 25.00 | 39.90 | 40.60 | 40.25 | 38.50 | +7.50 | +24.20% | 1.61 | 5 | 694 | 2.86 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 26.00 | 37.50 | 41.20 | 39.35 | 16.80 | 0.00 | 0.00% | 1.51 | 0 | 9 | 3.89 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 3:59:56 PM EST |
| 27.00 | 36.50 | 40.50 | 38.50 | 15.00 | 0.00 | 0.00% | 1.43 | 0 | 40 | 3.92 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:56 PM EST |
| 28.00 | 35.50 | 39.50 | 37.50 | 24.00 | 0.00 | 0.00% | 1.34 | 0 | 327 | 3.77 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:56 PM EST |
| 29.00 | 34.50 | 38.00 | 36.25 | 17.50 | 0.00 | 0.00% | 1.25 | 0 | 173 | 3.36 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:56 PM EST |
| 30.00 | 33.50 | 37.50 | 35.50 | 35.35 | +12.85 | +57.12% | 1.18 | 8 | 1,052 | 3.51 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 31.00 | 32.10 | 36.50 | 34.30 | 13.30 | 0.00 | 0.00% | 1.11 | 0 | 87 | 3.38 | 1.00 | 0.00 | -0.01 | 11/24/2025 | 12/3/2025 3:59:56 PM EST |
| 32.00 | 31.50 | 35.50 | 33.50 | 22.50 | 0.00 | 0.00% | 1.05 | 0 | 52 | 3.49 | 1.00 | 0.00 | -0.01 | 11/26/2025 | 12/3/2025 3:59:56 PM EST |
| 33.00 | 30.10 | 34.50 | 32.30 | 8.30 | 0.00 | 0.00% | 0.98 | 0 | 9 | 3.37 | 1.00 | 0.00 | -0.01 | 11/3/2025 | 12/3/2025 3:59:56 PM EST |
| 34.00 | 29.00 | 33.50 | 31.25 | 23.10 | 0.00 | 0.00% | 0.92 | 0 | 273 | 3.21 | 1.00 | 0.00 | -0.01 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 35.00 | 28.50 | 32.50 | 30.50 | 19.00 | 0.00 | 0.00% | 0.87 | 0 | 266 | 3.13 | 1.00 | 0.00 | -0.02 | 11/28/2025 | 12/3/2025 3:59:56 PM EST |
| 36.00 | 27.50 | 31.50 | 29.50 | 22.40 | 0.00 | 0.00% | 0.82 | 0 | 14 | 3.02 | 1.00 | 0.00 | -0.02 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 37.00 | 26.50 | 30.50 | 28.50 | 19.00 | 0.00 | 0.00% | 0.77 | 0 | 12 | 2.87 | 0.99 | 0.00 | -0.03 | 11/26/2025 | 12/3/2025 3:59:56 PM EST |
| 38.00 | 25.50 | 29.50 | 27.50 | 24.70 | +10.20 | +70.35% | 0.72 | 10 | 173 | 2.81 | 0.99 | 0.00 | -0.03 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 39.00 | 24.50 | 28.50 | 26.50 | 20.30 | 0.00 | 0.00% | 0.68 | 0 | 291 | 2.70 | 0.99 | 0.00 | -0.03 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 40.00 | 24.80 | 25.80 | 25.30 | 25.63 | +7.03 | +37.80% | 0.63 | 12 | 1,348 | 1.57 | 0.95 | 0.00 | -0.09 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 45.00 | 18.50 | 23.00 | 20.75 | 20.40 | +6.70 | +48.91% | 0.46 | 72 | 946 | 2.13 | 0.93 | 0.01 | -0.11 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 50.00 | 14.00 | 17.00 | 15.50 | 15.86 | +6.56 | +70.54% | 0.31 | 114 | 1,178 | 1.40 | 0.90 | 0.01 | -0.11 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 52.50 | 12.20 | 15.50 | 13.85 | 13.80 | +6.26 | +83.03% | 0.26 | 10 | 178 | 1.50 | 0.88 | 0.01 | -0.11 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 55.00 | 9.10 | 13.50 | 11.30 | 11.35 | +5.71 | +101.25% | 0.21 | 128 | 472 | 1.42 | 0.80 | 0.02 | -0.16 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 60.00 | 6.80 | 9.00 | 7.90 | 7.60 | +5.05 | +198.04% | 0.13 | 188 | 582 | 0.85 | 0.73 | 0.03 | -0.15 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 65.00 | 3.90 | 4.30 | 4.10 | 4.37 | +3.11 | +246.83% | 0.06 | 213 | 500 | 0.68 | 0.56 | 0.04 | -0.14 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 70.00 | 2.00 | 2.35 | 2.18 | 2.35 | +1.85 | +370.00% | 0.03 | 185 | 436 | 0.69 | 0.37 | 0.04 | -0.13 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 75.00 | 0.60 | 1.50 | 1.05 | 1.05 | % | 0.01 | 156 | 0 | 0.69 | 0.23 | 0.03 | -0.10 | 12/3/2025 | 12/3/2025 3:59:56 PM EST | |
| 80.00 | 0.50 | 0.95 | 0.73 | 0.50 | +0.10 | +25.00% | 0.01 | 155 | 2 | 0.80 | 0.13 | 0.02 | -0.07 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 0.39 | % | 0.00 | 10 | 0 | 0.80 | 0.08 | 0.01 | -0.05 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 4.80 | 2.40 | % | 0.80 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 4.80 | 2.40 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 4.80 | 2.40 | % | 0.40 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 4.80 | 2.40 | % | 0.34 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 4.80 | 2.40 | % | 0.30 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 4.00 | 2.00 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 12/3/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 12/3/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.20 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 12/3/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 60 | 3.23 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/3/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.74 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 12/3/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 103 | 2.95 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/3/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 4.00 | 2.00 | 0.12 | 0.00 | 0.00% | 0.12 | 0 | 35 | 7.34 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/3/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 102 | 4.94 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 78 | 4.29 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 123 | 3.90 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/3/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 4.00 | 2.00 | 0.16 | 0.00 | 0.00% | 0.10 | 0 | 81 | 6.20 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 4.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 41 | 5.96 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 4.00 | 2.00 | 0.87 | 0.00 | 0.00% | 0.09 | 0 | 53 | 5.74 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/3/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 4.00 | 2.00 | 1.93 | 0.00 | 0.00% | 0.09 | 0 | 46 | 5.53 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/3/2025 3:59:56 PM EST |
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,275 | 2.39 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | 1.91 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.15 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 12/3/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 4.00 | 2.00 | 1.55 | 0.00 | 0.00% | 0.07 | 0 | 12 | 4.79 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/3/2025 3:59:56 PM EST |
| 28.00 | 0.00 | 4.00 | 2.00 | 0.30 | 0.00 | 0.00% | 0.07 | 0 | 45 | 4.62 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:56 PM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 28 | 2.82 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 12/3/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 632 | 2.30 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.65 | 0.33 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.40 | 0.00 | 0.00 | -0.01 | 9/5/2025 | 12/3/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 4.80 | 2.40 | 1.35 | 0.00 | 0.00% | 0.07 | 0 | 18 | 4.35 | 0.00 | 0.00 | -0.01 | 11/17/2025 | 12/3/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 82 | 4.21 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 12/3/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.07 | 0 | 96 | 4.07 | 0.00 | 0.00 | -0.01 | 11/25/2025 | 12/3/2025 3:59:56 PM EST |
| 35.00 | 0.05 | 4.80 | 2.43 | 0.17 | 0.00 | 0.00% | 0.07 | 0 | 86 | 2.63 | 0.00 | 0.00 | -0.02 | 12/1/2025 | 12/3/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 4.80 | 2.40 | 2.60 | 0.00 | 0.00% | 0.07 | 0 | 51 | 3.81 | 0.00 | 0.00 | -0.02 | 11/21/2025 | 12/3/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 4.80 | 2.40 | 0.12 | +0.02 | +20.00% | 0.06 | 5 | 30 | 2.51 | -0.01 | 0.00 | -0.03 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 38.00 | 0.05 | 1.40 | 0.73 | 0.15 | +0.05 | +50.00% | 0.02 | 6 | 351 | 1.46 | -0.01 | 0.00 | -0.03 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 33 | 3.44 | -0.01 | 0.00 | -0.03 | 11/26/2025 | 12/3/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.13 | -0.37 | -74.00% | 0.01 | 4 | 534 | 1.25 | -0.05 | 0.00 | -0.09 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 45.00 | 0.05 | 1.30 | 0.68 | 0.35 | -0.40 | -53.34% | 0.02 | 4 | 566 | 1.25 | -0.07 | 0.01 | -0.11 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.90 | 0.45 | 0.55 | -0.75 | -57.70% | 0.01 | 7 | 57 | 1.00 | -0.10 | 0.01 | -0.11 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 52.50 | 0.10 | 4.90 | 2.50 | 2.10 | 0.00 | 0.00% | 0.05 | 0 | 18 | 1.35 | -0.12 | 0.01 | -0.11 | 12/1/2025 | 12/3/2025 3:59:56 PM EST |
| 55.00 | 0.30 | 1.00 | 0.65 | 0.75 | -1.75 | -70.00% | 0.01 | 94 | 1,086 | 0.76 | -0.20 | 0.02 | -0.16 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 60.00 | 1.50 | 2.30 | 1.90 | 1.80 | -2.90 | -61.71% | 0.03 | 65 | 246 | 0.79 | -0.27 | 0.03 | -0.15 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 65.00 | 3.50 | 4.60 | 4.05 | 3.70 | % | 0.06 | 67 | 0 | 0.81 | -0.44 | 0.04 | -0.14 | 12/3/2025 | 12/3/2025 3:59:56 PM EST | |
| 70.00 | 5.50 | 7.50 | 6.50 | 7.20 | % | 0.09 | 4 | 0 | 0.69 | -0.63 | 0.04 | -0.13 | 12/3/2025 | 12/3/2025 3:59:56 PM EST | |
| 75.00 | 9.00 | 12.50 | 10.75 | % | 0.14 | 0 | 0 | 1.15 | -0.77 | 0.03 | -0.10 | 12/3/2025 3:59:56 PM EST | |||
| 80.00 | 12.50 | 17.00 | 14.75 | % | 0.18 | 0 | 0 | 1.28 | -0.87 | 0.02 | -0.07 | 12/3/2025 3:59:56 PM EST | |||
| 85.00 | 17.50 | 22.00 | 19.75 | % | 0.23 | 0 | 0 | 1.48 | -0.92 | 0.01 | -0.05 | 12/3/2025 3:59:56 PM EST |