Pagaya Technologies Ltd. (PGY)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGY240517C00000500 | 2024-03-07 3:28PM EDT | 0.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 30 | 1,774 | 0.00% |
| PGY240517C00001000 | 2024-03-07 4:55PM EDT | 1.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 1,621 | 0.00% |
| PGY240517C00001500 | 2024-03-07 4:58PM EDT | 1.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 76 | 3,281 | 0.00% |
| PGY240517C00002000 | 2024-03-07 4:54PM EDT | 2.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 127 | 3,790 | 0.00% |
| PGY240517C00002500 | 2024-03-07 4:55PM EDT | 2.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 68 | 3,483 | 0.00% |
| PGY240517C00003000 | 2024-02-27 2:26PM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,905 | 0.00% |
| PGY240517C00003500 | 2024-02-06 12:02PM EDT | 3.50 | 0.10 | 0.00 | 0.65 | 0.00 | - | 3 | 366 | 0.00% |
| PGY240517C00004000 | 2024-01-17 2:33PM EDT | 4.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 349 | 0.00% |
| PGY240517C00005000 | 2024-05-01 10:42AM EDT | 5.00 | 4.54 | 5.10 | 6.20 | 0.00 | - | 6 | 117 | 301.56% |
| PGY240517C00010000 | 2024-05-03 2:34PM EDT | 10.00 | 1.10 | 1.00 | 1.15 | 0.00 | - | 84 | 1,858 | 103.71% |
| PGY240517C00011000 | 2024-05-03 3:38PM EDT | 11.00 | 0.60 | 0.55 | 0.65 | -0.01 | -1.64% | 50 | 1,961 | 99.80% |
| PGY240517C00012000 | 2024-05-03 12:48PM EDT | 12.00 | 0.36 | 0.30 | 0.40 | +0.06 | +20.00% | 20 | 341 | 103.91% |
| PGY240517C00013000 | 2024-05-02 3:52PM EDT | 13.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 15 | 212 | 107.03% |
| PGY240517C00014000 | 2024-05-03 11:40AM EDT | 14.00 | 0.13 | 0.05 | 0.15 | +0.03 | +30.00% | 35 | 94 | 106.25% |
| PGY240517C00015000 | 2024-05-02 2:38PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 103 | 106.25% |
| PGY240517C00016000 | 2024-05-03 11:40AM EDT | 16.00 | 0.04 | 0.00 | 2.20 | -0.06 | -60.00% | 35 | 24 | 302.54% |
| PGY240517C00017000 | 2024-05-02 2:37PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 90 | 118.75% |
| PGY240517C00018000 | 2024-04-03 9:52AM EDT | 18.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 230.86% |
| PGY240517C00019000 | 2024-05-01 9:30AM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 87 | 157.03% |
| PGY240517C00020000 | 2024-03-14 9:55AM EDT | 20.00 | 0.89 | 0.05 | 0.15 | 0.00 | - | 20 | 21 | 189.84% |
| PGY240517C00021000 | 2024-03-14 3:54PM EDT | 21.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 387.30% |
| PGY240517C00022000 | 2024-03-18 9:30AM EDT | 22.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| PGY240517C00025000 | 2024-03-13 3:59PM EDT | 25.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 1 | 312.50% |
| PGY240517C00026000 | 2024-04-12 11:03AM EDT | 26.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 150 | 150 | 232.81% |
| PGY240517C00027000 | 2024-04-12 11:03AM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 200 | 201 | 330.08% |
| PGY240517C00028000 | 2024-04-12 11:03AM EDT | 28.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 149 | 150 | 294.53% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGY240517P00000500 | 2024-02-08 10:52AM EDT | 0.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| PGY240517P00001000 | 2024-03-07 10:30AM EDT | 1.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 3,101 | 50.00% |
| PGY240517P00001500 | 2024-03-07 3:55PM EDT | 1.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 650 | 1,798 | 50.00% |
| PGY240517P00002000 | 2024-02-23 12:02PM EDT | 2.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 56 | 168 | 100.00% |
| PGY240517P00002500 | 2023-11-24 12:47PM EDT | 2.50 | 1.20 | 1.05 | 1.20 | 0.00 | - | 1 | 1 | 1,009.38% |
| PGY240517P00003000 | 2024-02-27 4:04PM EDT | 3.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PGY240517P00005000 | 2024-04-22 2:57PM EDT | 5.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 37 | 155 | 184.38% |
| PGY240517P00010000 | 2024-05-03 3:49PM EDT | 10.00 | 0.70 | 0.35 | 0.70 | -0.05 | -6.67% | 61 | 662 | 86.33% |
| PGY240517P00011000 | 2024-05-02 2:46PM EDT | 11.00 | 1.35 | 1.15 | 2.80 | 0.00 | - | 1 | 289 | 193.36% |
| PGY240517P00012000 | 2024-04-15 2:14PM EDT | 12.00 | 2.35 | 1.85 | 2.35 | 0.00 | - | 1 | 201 | 125.39% |
| PGY240517P00013000 | 2024-04-23 12:11PM EDT | 13.00 | 3.88 | 2.60 | 2.80 | 0.00 | - | 10 | 26 | 89.06% |
| PGY240517P00014000 | 2024-04-24 1:29PM EDT | 14.00 | 4.85 | 3.40 | 4.10 | 0.00 | - | 1 | 31 | 120.31% |
| PGY240517P00015000 | 2024-03-12 11:31AM EDT | 15.00 | 2.88 | 2.50 | 4.30 | 0.00 | - | - | 24 | 0.00% |
| PGY240517P00016000 | 2024-04-26 11:36AM EDT | 16.00 | 5.81 | 4.20 | 7.80 | 0.00 | - | 15 | 25 | 204.69% |
| PGY240517P00017000 | 2024-04-15 9:35AM EDT | 17.00 | 6.10 | 6.20 | 7.00 | 0.00 | - | - | 0 | 104.69% |
© 2024 Yahoo. All rights reserved.