Pagaya Technologies Ltd. (PGY)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGY250117C00000500 | 2024-03-07 4:19PM EDT | 0.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 14 | 5,996 | 0.00% |
| PGY250117C00001000 | 2024-03-07 4:44PM EDT | 1.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 29 | 3,425 | 0.00% |
| PGY250117C00001500 | 2024-03-07 4:58PM EDT | 1.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 148 | 3,017 | 0.00% |
| PGY250117C00002000 | 2024-03-07 4:56PM EDT | 2.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 586 | 3,985 | 0.00% |
| PGY250117C00002500 | 2024-03-06 10:48AM EDT | 2.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4,156 | 0.00% |
| PGY250117C00003000 | 2024-05-30 9:40AM EDT | 3.00 | 9.03 | 9.00 | 10.60 | 0.00 | - | 5 | 36 | 158.59% |
| PGY250117C00003500 | 2024-03-07 4:59PM EDT | 3.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 622 | 0.00% |
| PGY250117C00005000 | 2024-06-12 3:09PM EDT | 5.00 | 8.97 | 5.60 | 8.10 | 0.00 | - | 10 | 450 | 128.13% |
| PGY250117C00007000 | 2024-06-03 10:02AM EDT | 7.00 | 5.80 | 5.80 | 6.70 | 0.00 | - | 10 | 10 | 96.68% |
| PGY250117C00010000 | 2024-06-14 12:00PM EDT | 10.00 | 4.60 | 4.30 | 4.70 | -0.30 | -6.12% | 2 | 914 | 93.95% |
| PGY250117C00011000 | 2024-05-24 10:02AM EDT | 11.00 | 3.50 | 3.70 | 4.40 | 0.00 | - | 10 | 10 | 93.90% |
| PGY250117C00013000 | 2024-06-13 3:04PM EDT | 13.00 | 3.50 | 2.85 | 3.50 | 0.00 | - | 11 | 560 | 90.58% |
| PGY250117C00014000 | 2024-06-13 2:57PM EDT | 14.00 | 3.21 | 2.20 | 3.30 | 0.00 | - | 12 | 13 | 87.74% |
| PGY250117C00015000 | 2024-06-13 11:53AM EDT | 15.00 | 2.70 | 2.35 | 2.70 | 0.00 | - | 4 | 317 | 89.31% |
| PGY250117C00017000 | 2024-05-10 9:32AM EDT | 17.00 | 2.75 | 0.00 | 2.55 | 0.00 | - | 5 | 61 | 68.51% |
| PGY250117C00020000 | 2024-06-12 10:55AM EDT | 20.00 | 1.65 | 1.10 | 1.85 | 0.00 | - | 14 | 663 | 88.23% |
| PGY250117C00022000 | 2024-06-13 9:37AM EDT | 22.00 | 1.54 | 0.00 | 1.65 | 0.00 | - | 5 | 95 | 76.27% |
| PGY250117C00025000 | 2024-06-06 1:44PM EDT | 25.00 | 0.95 | 0.00 | 1.20 | 0.00 | - | 1 | 48 | 77.34% |
| PGY250117C00027000 | 2024-05-22 10:15AM EDT | 27.00 | 0.89 | 0.00 | 1.00 | 0.00 | - | 4 | 4 | 78.32% |
| PGY250117C00030000 | 2024-06-12 9:36AM EDT | 30.00 | 0.90 | 0.00 | 0.80 | 0.00 | - | 1 | 135 | 80.37% |
| PGY250117C00035000 | 2024-06-12 10:14AM EDT | 35.00 | 0.35 | 0.15 | 0.60 | 0.00 | - | 11 | 161 | 88.18% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGY250117P00000500 | 2024-02-14 10:37AM EDT | 0.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 50.00% |
| PGY250117P00001000 | 2024-02-28 1:44PM EDT | 1.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 47 | 4,454 | 50.00% |
| PGY250117P00001500 | 2024-03-06 10:30AM EDT | 1.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 765 | 50.00% |
| PGY250117P00002000 | 2024-03-05 2:50PM EDT | 2.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 52 | 302 | 50.00% |
| PGY250117P00002500 | 2024-01-12 12:34PM EDT | 2.50 | 1.50 | 1.40 | 1.55 | 0.00 | - | 2 | 9 | 326.95% |
| PGY250117P00003000 | 2024-04-10 2:33PM EDT | 3.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 148.83% |
| PGY250117P00005000 | 2024-06-10 9:30AM EDT | 5.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 120 | 103.13% |
| PGY250117P00008000 | 2024-05-20 2:23PM EDT | 8.00 | 0.95 | 0.60 | 1.15 | 0.00 | - | 2 | 3 | 81.54% |
| PGY250117P00009000 | 2024-06-06 12:03PM EDT | 9.00 | 1.01 | 1.10 | 1.60 | 0.00 | - | 5 | 42 | 84.77% |
| PGY250117P00010000 | 2024-06-14 11:57AM EDT | 10.00 | 1.70 | 1.50 | 2.10 | +0.10 | +6.25% | 5 | 225 | 84.23% |
| PGY250117P00012000 | 2024-06-11 11:50AM EDT | 12.00 | 3.00 | 2.55 | 3.00 | 0.00 | - | - | 1 | 80.47% |
| PGY250117P00013000 | 2024-03-26 3:19PM EDT | 13.00 | 5.20 | 3.50 | 5.30 | 0.00 | - | 1 | 2 | 107.81% |
| PGY250117P00015000 | 2024-06-12 11:01AM EDT | 15.00 | 4.40 | 2.65 | 4.90 | 0.00 | - | 3 | 131 | 53.71% |
| PGY250117P00017000 | 2024-03-14 9:39AM EDT | 17.00 | 7.74 | 7.90 | 8.70 | 0.00 | - | 20 | 14 | 132.86% |
© 2024 Yahoo. All rights reserved.