PG&E Corporation (PCG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCG241018C00010000 | 2024-09-04 2:50PM EDT | 10.00 | 10.45 | 7.65 | 11.50 | 0.00 | - | - | 1 | 764.06% |
| PCG241018C00014000 | 2024-08-22 9:41AM EDT | 14.00 | 4.80 | 5.05 | 7.95 | 0.00 | - | - | 1 | 335.94% |
| PCG241018C00015000 | 2024-09-18 3:57PM EDT | 15.00 | 4.65 | 4.00 | 6.70 | 0.00 | - | 19 | 76 | 267.38% |
| PCG241018C00016000 | 2024-09-30 1:11PM EDT | 16.00 | 3.75 | 3.55 | 3.90 | 0.00 | - | 16 | 115 | 114.06% |
| PCG241018C00016500 | 2024-09-24 10:11AM EDT | 16.50 | 3.55 | 2.95 | 5.05 | 0.00 | - | - | 3 | 225.39% |
| PCG241018C00017000 | 2024-09-19 10:53AM EDT | 17.00 | 2.65 | 1.94 | 3.35 | 0.00 | - | 5 | 37 | 59.38% |
| PCG241018C00018000 | 2024-09-27 1:36PM EDT | 18.00 | 1.89 | 1.09 | 2.74 | 0.00 | - | 3 | 13 | 90.23% |
| PCG241018C00019000 | 2024-10-11 3:59PM EDT | 19.00 | 0.69 | 0.49 | 0.91 | +0.07 | +11.29% | 55 | 2,020 | 54.30% |
| PCG241018C00019500 | 2024-10-11 3:31PM EDT | 19.50 | 0.34 | 0.03 | 0.51 | +0.10 | +41.67% | 183 | 68 | 44.14% |
| PCG241018C00020000 | 2024-10-11 3:52PM EDT | 20.00 | 0.09 | 0.02 | 0.10 | -0.01 | -10.00% | 166 | 5,956 | 23.83% |
| PCG241018C00020500 | 2024-10-08 3:31PM EDT | 20.50 | 0.07 | 0.02 | 0.03 | 0.00 | - | 33 | 474 | 25.78% |
| PCG241018C00021000 | 2024-10-11 9:40AM EDT | 21.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 5 | 13,873 | 32.81% |
| PCG241018C00022000 | 2024-09-30 1:33PM EDT | 22.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 15 | 4,327 | 60.16% |
| PCG241018C00023000 | 2024-09-16 1:16PM EDT | 23.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 647 | 851 | 137.31% |
| PCG241018C00024000 | 2024-08-30 3:13PM EDT | 24.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 50 | 50 | 158.59% |
| PCG241018C00025000 | 2024-09-20 10:39AM EDT | 25.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 95.31% |
| PCG241018C00026000 | 2024-08-20 2:32PM EDT | 26.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 5 | 174.22% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCG241018P00016000 | 2024-09-12 9:40AM EDT | 16.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 172.66% |
| PCG241018P00017000 | 2024-09-03 10:06AM EDT | 17.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 100 | 32 | 137.50% |
| PCG241018P00018000 | 2024-10-10 1:04PM EDT | 18.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 3 | 5,877 | 74.22% |
| PCG241018P00018500 | 2024-09-27 12:48PM EDT | 18.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 21 | 41 | 51.17% |
| PCG241018P00019000 | 2024-10-11 1:32PM EDT | 19.00 | 0.03 | 0.03 | 0.06 | -0.08 | -72.73% | 1 | 6,104 | 26.56% |
| PCG241018P00019500 | 2024-10-11 3:58PM EDT | 19.50 | 0.14 | 0.01 | 0.35 | -0.10 | -41.67% | 12 | 334 | 41.21% |
| PCG241018P00020000 | 2024-10-11 1:51PM EDT | 20.00 | 0.39 | 0.18 | 0.54 | -0.09 | -18.75% | 104 | 4,825 | 31.64% |
| PCG241018P00020500 | 2024-10-09 11:39AM EDT | 20.50 | 0.93 | 0.79 | 0.93 | 0.00 | - | 8 | 7 | 31.64% |
| PCG241018P00021000 | 2024-09-30 10:03AM EDT | 21.00 | 1.26 | 1.28 | 1.49 | 0.00 | - | 5 | 85 | 53.52% |
| PCG241018P00022000 | 2024-09-18 11:06AM EDT | 22.00 | 2.30 | 1.07 | 2.56 | 0.00 | - | 10 | 0 | 87.89% |
| PCG241018P00023000 | 2024-09-10 2:18PM EDT | 23.00 | 3.45 | 3.40 | 3.55 | 0.00 | - | - | 0 | 92.19% |
| PCG241018P00024000 | 2024-09-10 2:18PM EDT | 24.00 | 4.45 | 4.40 | 6.45 | 0.00 | - | - | 0 | 243.36% |
© 2024 Yahoo. All rights reserved.