Pagaya Technologies Ltd. (PGY)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 10:39AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGY240816C00000500 | 2024-02-28 2:09PM EDT | 0.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 502 | 0.00% |
| PGY240816C00001000 | 2024-03-07 10:30AM EDT | 1.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 12 | 597 | 0.00% |
| PGY240816C00001500 | 2024-03-07 4:59PM EDT | 1.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 2,833 | 0.00% |
| PGY240816C00002000 | 2024-03-07 4:47PM EDT | 2.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 21 | 494 | 0.00% |
| PGY240816C00002500 | 2024-03-07 1:26PM EDT | 2.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 24 | 309 | 0.00% |
| PGY240816C00003000 | 2024-03-07 1:26PM EDT | 3.00 | 0.10 | 7.30 | 8.80 | 0.00 | - | 24 | 1,090 | 0.00% |
| PGY240816C00010000 | 2024-06-24 1:04PM EDT | 10.00 | 2.20 | 2.95 | 3.40 | 0.00 | - | 1 | 290 | 93.36% |
| PGY240816C00011000 | 2024-06-07 3:53PM EDT | 11.00 | 2.55 | 2.15 | 2.60 | 0.00 | - | 4 | 120 | 82.91% |
| PGY240816C00012000 | 2024-06-26 11:40AM EDT | 12.00 | 1.80 | 1.35 | 2.10 | 0.00 | - | 11 | 321 | 77.54% |
| PGY240816C00013000 | 2024-06-26 3:39PM EDT | 13.00 | 1.50 | 1.25 | 1.65 | +0.25 | +20.00% | 25 | 263 | 87.01% |
| PGY240816C00014000 | 2024-06-26 3:51PM EDT | 14.00 | 0.90 | 0.80 | 1.10 | 0.00 | - | 116 | 417 | 79.00% |
| PGY240816C00015000 | 2024-06-27 9:44AM EDT | 15.00 | 0.85 | 0.60 | 1.10 | +0.10 | +13.33% | 5 | 360 | 88.57% |
| PGY240816C00016000 | 2024-06-26 12:15PM EDT | 16.00 | 0.50 | 0.35 | 1.75 | 0.00 | - | 98 | 103 | 112.99% |
| PGY240816C00017000 | 2024-06-26 12:05PM EDT | 17.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 10 | 180 | 77.54% |
| PGY240816C00018000 | 2024-05-21 10:27AM EDT | 18.00 | 0.45 | 0.00 | 0.65 | 0.00 | - | 13 | 42 | 86.43% |
| PGY240816C00020000 | 2024-06-26 3:22PM EDT | 20.00 | 0.13 | 0.10 | 0.25 | 0.00 | - | 68 | 276 | 86.72% |
| PGY240816C00021000 | 2024-04-03 3:46PM EDT | 21.00 | 0.60 | 0.00 | 1.30 | 0.00 | - | 1 | 6 | 134.96% |
| PGY240816C00022000 | 2024-06-25 1:32PM EDT | 22.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 30 | 35 | 95.70% |
| PGY240816C00023000 | 2024-05-09 10:44AM EDT | 23.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 3 | 100 | 104.69% |
| PGY240816C00025000 | 2024-05-09 1:36PM EDT | 25.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 7 | 9 | 134.96% |
| PGY240816C00028000 | 2024-06-12 2:00PM EDT | 28.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 18 | 152.15% |
| PGY240816C00030000 | 2024-04-22 9:49AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| PGY240816C00035000 | 2024-03-19 11:31AM EDT | 35.00 | 0.15 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 228.52% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGY240816P00001000 | 2024-02-26 2:27PM EDT | 1.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 825 | 50.00% |
| PGY240816P00001500 | 2024-03-06 10:47AM EDT | 1.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 50.00% |
| PGY240816P00002000 | 2024-01-26 11:43AM EDT | 2.00 | 0.95 | 0.70 | 0.80 | 0.00 | - | 2 | 18 | 545.31% |
| PGY240816P00005000 | 2024-06-24 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 27 | 120.31% |
| PGY240816P00009000 | 2024-06-04 11:01AM EDT | 9.00 | 0.60 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 82.03% |
| PGY240816P00010000 | 2024-06-26 3:57PM EDT | 10.00 | 0.55 | 0.35 | 0.55 | 0.00 | - | 5 | 535 | 82.03% |
| PGY240816P00011000 | 2024-06-26 1:21PM EDT | 11.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 15 | 312 | 63.77% |
| PGY240816P00012000 | 2024-06-26 1:53PM EDT | 12.00 | 1.25 | 1.10 | 1.35 | 0.00 | - | 70 | 445 | 82.03% |
| PGY240816P00013000 | 2024-06-25 2:41PM EDT | 13.00 | 1.95 | 1.15 | 2.20 | 0.00 | - | 11 | 155 | 76.56% |
| PGY240816P00014000 | 2024-06-25 11:41AM EDT | 14.00 | 2.55 | 2.05 | 3.30 | 0.00 | - | 4 | 119 | 95.51% |
| PGY240816P00015000 | 2024-05-24 9:49AM EDT | 15.00 | 4.50 | 3.40 | 4.00 | 0.00 | - | 4 | 5 | 112.50% |
| PGY240816P00016000 | 2024-05-29 11:19AM EDT | 16.00 | 4.81 | 2.90 | 4.00 | 0.00 | - | 6 | 10 | 84.96% |
© 2024 Yahoo. All rights reserved.