New Zealand markets closed

Pagaya Technologies Ltd. (PGY)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
12.58+0.33 (+2.69%)
As of 10:39AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGY240816C000005002024-02-28 2:09PM EDT0.500.910.000.000.00-25020.00%
PGY240816C000010002024-03-07 10:30AM EDT1.000.570.000.000.00-125970.00%
PGY240816C000015002024-03-07 4:59PM EDT1.500.500.000.000.00-202,8330.00%
PGY240816C000020002024-03-07 4:47PM EDT2.000.270.000.000.00-214940.00%
PGY240816C000025002024-03-07 1:26PM EDT2.500.150.000.000.00-243090.00%
PGY240816C000030002024-03-07 1:26PM EDT3.000.107.308.800.00-241,0900.00%
PGY240816C000100002024-06-24 1:04PM EDT10.002.202.953.400.00-129093.36%
PGY240816C000110002024-06-07 3:53PM EDT11.002.552.152.600.00-412082.91%
PGY240816C000120002024-06-26 11:40AM EDT12.001.801.352.100.00-1132177.54%
PGY240816C000130002024-06-26 3:39PM EDT13.001.501.251.65+0.25+20.00%2526387.01%
PGY240816C000140002024-06-26 3:51PM EDT14.000.900.801.100.00-11641779.00%
PGY240816C000150002024-06-27 9:44AM EDT15.000.850.601.10+0.10+13.33%536088.57%
PGY240816C000160002024-06-26 12:15PM EDT16.000.500.351.750.00-98103112.99%
PGY240816C000170002024-06-26 12:05PM EDT17.000.400.000.650.00-1018077.54%
PGY240816C000180002024-05-21 10:27AM EDT18.000.450.000.650.00-134286.43%
PGY240816C000200002024-06-26 3:22PM EDT20.000.130.100.250.00-6827686.72%
PGY240816C000210002024-04-03 3:46PM EDT21.000.600.001.300.00-16134.96%
PGY240816C000220002024-06-25 1:32PM EDT22.000.050.000.300.00-303595.70%
PGY240816C000230002024-05-09 10:44AM EDT23.000.400.000.350.00-3100104.69%
PGY240816C000250002024-05-09 1:36PM EDT25.000.300.000.700.00-79134.96%
PGY240816C000280002024-06-12 2:00PM EDT28.000.150.000.750.00-518152.15%
PGY240816C000300002024-04-22 9:49AM EDT30.000.100.000.000.00-100050.00%
PGY240816C000350002024-03-19 11:31AM EDT35.000.150.001.900.00-11228.52%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGY240816P000010002024-02-26 2:27PM EDT1.000.150.000.000.00-282550.00%
PGY240816P000015002024-03-06 10:47AM EDT1.500.400.000.000.00-214350.00%
PGY240816P000020002024-01-26 11:43AM EDT2.000.950.700.800.00-218545.31%
PGY240816P000050002024-06-24 9:30AM EDT5.000.050.000.050.00-527120.31%
PGY240816P000090002024-06-04 11:01AM EDT9.000.600.000.450.00-1182.03%
PGY240816P000100002024-06-26 3:57PM EDT10.000.550.350.550.00-553582.03%
PGY240816P000110002024-06-26 1:21PM EDT11.000.800.001.000.00-1531263.77%
PGY240816P000120002024-06-26 1:53PM EDT12.001.251.101.350.00-7044582.03%
PGY240816P000130002024-06-25 2:41PM EDT13.001.951.152.200.00-1115576.56%
PGY240816P000140002024-06-25 11:41AM EDT14.002.552.053.300.00-411995.51%
PGY240816P000150002024-05-24 9:49AM EDT15.004.503.404.000.00-45112.50%
PGY240816P000160002024-05-29 11:19AM EDT16.004.812.904.000.00-61084.96%