Pagaya Technologies Ltd. (PGY)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 2024-06-13 3:40PM EDT | 10.00 | 3.60 | 3.10 | 3.40 | 0.00 | - | 9 | 310 | 98.83% |
| PGY240816C00011000 | 2024-06-07 3:53PM EDT | 11.00 | 2.55 | 1.40 | 3.50 | 0.00 | - | 4 | 120 | 86.72% |
| PGY240816C00012000 | 2024-06-12 2:16PM EDT | 12.00 | 2.60 | 0.65 | 2.85 | 0.00 | - | 46 | 251 | 77.15% |
| PGY240816C00013000 | 2024-06-12 11:02AM EDT | 13.00 | 2.05 | 1.00 | 2.00 | 0.00 | - | 4 | 114 | 85.94% |
| PGY240816C00014000 | 2024-06-14 1:55PM EDT | 14.00 | 1.25 | 1.10 | 1.65 | -0.15 | -10.71% | 25 | 254 | 96.48% |
| PGY240816C00015000 | 2024-06-14 3:02PM EDT | 15.00 | 0.95 | 0.75 | 1.40 | -0.15 | -13.64% | 16 | 285 | 95.31% |
| PGY240816C00016000 | 2024-05-31 11:31AM EDT | 16.00 | 0.90 | 0.40 | 0.90 | 0.00 | - | 1 | 7 | 83.98% |
| PGY240816C00017000 | 2024-06-05 11:39AM EDT | 17.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 2 | 80 | 76.27% |
| PGY240816C00018000 | 2024-05-21 10:27AM EDT | 18.00 | 0.45 | 0.00 | 0.70 | 0.00 | - | 13 | 42 | 82.62% |
| PGY240816C00020000 | 2024-06-14 2:10PM EDT | 20.00 | 0.15 | 0.15 | 0.75 | -0.10 | -40.00% | 13 | 291 | 104.49% |
| PGY240816C00021000 | 2024-04-03 3:46PM EDT | 21.00 | 0.60 | 0.00 | 1.30 | 0.00 | - | 1 | 6 | 125.00% |
| PGY240816C00022000 | 2024-04-30 9:47AM EDT | 22.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | - | 5 | 104.69% |
| PGY240816C00023000 | 2024-05-09 10:44AM EDT | 23.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 3 | 100 | 96.88% |
| PGY240816C00025000 | 2024-05-09 1:36PM EDT | 25.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 7 | 9 | 124.61% |
| PGY240816C00028000 | 2024-06-12 2:00PM EDT | 28.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 18 | 140.23% |
| 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 | 209.86% |
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 | 493.36% |
| PGY240816P00005000 | 2024-05-09 9:34AM EDT | 5.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 192.97% |
| PGY240816P00009000 | 2024-06-04 11:01AM EDT | 9.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 84.18% |
| PGY240816P00010000 | 2024-06-13 11:00AM EDT | 10.00 | 0.55 | 0.40 | 0.70 | 0.00 | - | 20 | 331 | 79.10% |
| PGY240816P00011000 | 2024-06-06 9:46AM EDT | 11.00 | 1.12 | 0.00 | 1.50 | 0.00 | - | 1 | 215 | 69.73% |
| PGY240816P00012000 | 2024-05-24 3:08PM EDT | 12.00 | 2.03 | 1.15 | 1.75 | 0.00 | - | 3 | 207 | 82.23% |
| PGY240816P00013000 | 2024-06-13 12:27PM EDT | 13.00 | 1.80 | 1.65 | 2.30 | 0.00 | - | 3 | 143 | 79.79% |
| PGY240816P00014000 | 2024-06-06 9:32AM EDT | 14.00 | 2.90 | 2.30 | 3.00 | 0.00 | - | 1 | 115 | 80.37% |
| PGY240816P00015000 | 2024-05-24 9:49AM EDT | 15.00 | 4.50 | 3.00 | 3.80 | 0.00 | - | 4 | 5 | 81.05% |
| PGY240816P00016000 | 2024-05-29 11:19AM EDT | 16.00 | 4.81 | 3.90 | 4.60 | 0.00 | - | 6 | 10 | 84.08% |
© 2024 Yahoo. All rights reserved.