PG&E Corporation (PCG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCG250117C00003000 | 2024-03-14 9:52AM EDT | 3.00 | 13.30 | 12.60 | 15.30 | 0.00 | - | 1 | 51 | 199.02% |
| PCG250117C00005000 | 2024-04-08 10:15AM EDT | 5.00 | 11.90 | 11.10 | 14.60 | 0.00 | - | 100 | 77 | 105.86% |
| PCG250117C00008000 | 2024-03-05 1:43PM EDT | 8.00 | 9.03 | 8.45 | 9.25 | 0.00 | - | 1 | 42 | 0.00% |
| PCG250117C00010000 | 2024-04-24 1:21PM EDT | 10.00 | 7.45 | 6.35 | 8.90 | 0.00 | - | 10 | 196 | 91.60% |
| PCG250117C00012000 | 2024-05-01 2:18PM EDT | 12.00 | 5.90 | 5.90 | 6.95 | 0.00 | - | 1 | 143 | 57.62% |
| PCG250117C00015000 | 2024-04-09 9:46AM EDT | 15.00 | 3.10 | 3.45 | 4.95 | 0.00 | - | 2 | 1,511 | 50.24% |
| PCG250117C00017000 | 2024-05-03 9:41AM EDT | 17.00 | 2.19 | 2.01 | 2.34 | +0.08 | +3.79% | 5 | 4,328 | 35.28% |
| PCG250117C00020000 | 2024-05-03 10:36AM EDT | 20.00 | 0.63 | 0.58 | 0.67 | -0.02 | -3.08% | 16 | 12,370 | 25.44% |
| PCG250117C00022000 | 2024-05-01 2:55PM EDT | 22.00 | 0.24 | 0.21 | 0.28 | 0.00 | - | 5 | 2,723 | 24.41% |
| PCG250117C00025000 | 2024-04-29 3:35PM EDT | 25.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 543 | 2,145 | 25.29% |
| PCG250117C00027000 | 2024-05-03 11:28AM EDT | 27.00 | 0.05 | 0.02 | 0.20 | -0.01 | -16.67% | 60 | 664 | 34.77% |
| PCG250117C00030000 | 2024-05-01 1:44PM EDT | 30.00 | 0.04 | 0.03 | 0.08 | 0.00 | - | 110 | 2,416 | 34.18% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCG250117P00003000 | 2022-12-30 1:57PM EDT | 3.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | 112 | 112 | 127.34% |
| PCG250117P00005000 | 2024-02-22 1:39PM EDT | 5.00 | 0.06 | 0.00 | 1.30 | 0.00 | - | 12 | 72 | 134.96% |
| PCG250117P00008000 | 2024-04-12 12:06PM EDT | 8.00 | 0.09 | 0.01 | 0.20 | 0.00 | - | 120 | 312 | 55.66% |
| PCG250117P00010000 | 2024-04-12 10:53AM EDT | 10.00 | 0.15 | 0.05 | 1.36 | 0.00 | - | 340 | 2,275 | 70.61% |
| PCG250117P00012000 | 2024-04-29 3:53PM EDT | 12.00 | 0.14 | 0.14 | 0.18 | -0.08 | -36.36% | 2 | 7,514 | 34.18% |
| PCG250117P00015000 | 2024-05-03 1:14PM EDT | 15.00 | 0.40 | 0.40 | 0.46 | -0.15 | -27.27% | 3 | 10,070 | 25.34% |
| PCG250117P00017000 | 2024-05-03 2:21PM EDT | 17.00 | 0.91 | 0.87 | 0.98 | -0.01 | -1.09% | 4 | 10,607 | 21.46% |
| PCG250117P00020000 | 2024-04-26 3:45PM EDT | 20.00 | 2.98 | 2.50 | 2.63 | 0.00 | - | 108 | 1,430 | 15.33% |
| PCG250117P00022000 | 2024-05-01 3:35PM EDT | 22.00 | 4.70 | 4.35 | 4.55 | 0.00 | - | 35 | 223 | 19.34% |
| PCG250117P00025000 | 2023-11-29 3:38PM EDT | 25.00 | 7.55 | 6.90 | 7.25 | 0.00 | - | 56 | 32 | 0.00% |
| PCG250117P00030000 | 2023-03-17 2:55PM EDT | 30.00 | 13.95 | 12.55 | 14.00 | 0.00 | - | 1 | 1 | 60.01% |
© 2024 Yahoo. All rights reserved.