PennyMac Financial Services, Inc. (PFSI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFSI240719C00040000 | 2023-08-16 2:20PM EDT | 40.00 | 34.69 | 29.80 | 33.00 | 0.00 | - | - | 1 | 0.00% |
| PFSI240719C00045000 | 2023-08-25 1:15PM EDT | 45.00 | 27.40 | 23.30 | 26.40 | 0.00 | - | 7 | 20 | 0.00% |
| PFSI240719C00050000 | 2023-08-21 12:52PM EDT | 50.00 | 22.70 | 21.50 | 23.30 | 0.00 | - | 7 | 17 | 0.00% |
| PFSI240719C00055000 | 2023-08-08 11:48AM EDT | 55.00 | 25.50 | 19.60 | 20.00 | 0.00 | - | 4 | 6 | 0.00% |
| PFSI240719C00060000 | 2023-08-17 10:06AM EDT | 60.00 | 17.80 | 14.80 | 16.30 | 0.00 | - | - | 2 | 0.00% |
| PFSI240719C00065000 | 2023-08-09 1:54PM EDT | 65.00 | 17.60 | 12.00 | 12.40 | 0.00 | - | 1 | 2 | 0.00% |
| PFSI240719C00070000 | 2023-08-15 11:53AM EDT | 70.00 | 12.00 | 8.80 | 10.70 | 0.00 | - | 5 | 6 | 0.00% |
| PFSI240719C00075000 | 2023-07-24 11:17AM EDT | 75.00 | 15.00 | 6.60 | 7.00 | 0.00 | - | - | 1 | 0.00% |
| PFSI240719C00080000 | 2023-11-28 12:11PM EDT | 80.00 | 7.20 | 14.60 | 15.50 | 0.00 | - | 1 | 13 | 52.00% |
| PFSI240719C00085000 | 2024-06-17 2:13PM EDT | 85.00 | 8.08 | 7.80 | 12.40 | 0.00 | - | 5 | 19 | 75.85% |
| PFSI240719C00090000 | 2024-06-25 3:20PM EDT | 90.00 | 4.40 | 5.10 | 6.60 | 0.00 | - | 1 | 66 | 43.87% |
| PFSI240719C00095000 | 2024-06-28 3:55PM EDT | 95.00 | 2.13 | 2.10 | 2.50 | +0.83 | +63.85% | 30 | 68 | 29.71% |
| PFSI240719C00100000 | 2024-06-24 9:45AM EDT | 100.00 | 0.45 | 0.55 | 0.80 | 0.00 | - | 20 | 248 | 28.76% |
| PFSI240719C00105000 | 2023-12-15 1:43PM EDT | 105.00 | 3.90 | 2.00 | 2.30 | 0.00 | - | 14 | 15 | 62.55% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFSI240719P00030000 | 2023-07-28 9:30AM EDT | 30.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 2 | 2 | 258.79% |
| PFSI240719P00035000 | 2023-01-24 11:14AM EDT | 35.00 | 2.30 | 0.60 | 4.30 | 0.00 | - | - | 3 | 342.38% |
| PFSI240719P00045000 | 2023-01-30 11:34AM EDT | 45.00 | 3.90 | 3.80 | 4.90 | 0.00 | - | - | 133 | 323.19% |
| PFSI240719P00050000 | 2023-08-17 12:07PM EDT | 50.00 | 2.25 | 1.85 | 2.05 | 0.00 | - | 9 | 58 | 219.82% |
| PFSI240719P00055000 | 2023-08-21 10:57AM EDT | 55.00 | 3.30 | 2.65 | 2.80 | 0.00 | - | 1 | 10 | 214.45% |
| PFSI240719P00060000 | 2023-12-06 12:06PM EDT | 60.00 | 1.65 | 0.55 | 3.30 | 0.00 | - | 2 | 5 | 167.68% |
| PFSI240719P00065000 | 2024-04-05 2:55PM EDT | 65.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 4 | 10 | 111.18% |
| PFSI240719P00070000 | 2024-05-10 12:56PM EDT | 70.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 32 | 80.47% |
| PFSI240719P00075000 | 2024-01-03 11:23AM EDT | 75.00 | 3.50 | 1.65 | 2.20 | 0.00 | - | - | 4 | 102.83% |
| PFSI240719P00080000 | 2024-06-20 3:03PM EDT | 80.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 1 | 52 | 43.16% |
| PFSI240719P00085000 | 2024-06-18 2:38PM EDT | 85.00 | 0.60 | 0.15 | 0.35 | 0.00 | - | 1 | 42 | 34.72% |
| PFSI240719P00090000 | 2024-06-27 3:41PM EDT | 90.00 | 1.30 | 0.60 | 1.40 | 0.00 | - | 22 | 54 | 36.08% |
| PFSI240719P00095000 | 2024-06-17 3:32PM EDT | 95.00 | 4.40 | 2.20 | 2.60 | 0.00 | - | 1 | 57 | 26.40% |
| PFSI240719P00100000 | 2024-04-03 10:52AM EDT | 100.00 | 11.70 | 10.00 | 10.70 | 0.00 | - | 2 | 2 | 78.93% |
| PFSI240719P00105000 | 2023-10-30 3:04PM EDT | 105.00 | 36.70 | 24.20 | 28.50 | 0.00 | - | 1 | 0 | 219.85% |
© 2024 Yahoo. All rights reserved.