Pilgrim's Pride Corporation (PPC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:25PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPC240517C00026000 | 2024-03-15 2:07PM EDT | 26.00 | 8.13 | 9.10 | 9.40 | 0.00 | - | - | 19 | 0.00% |
| PPC240517C00030000 | 2024-04-02 1:31PM EDT | 30.00 | 5.40 | 4.00 | 6.10 | 0.00 | - | 1 | 1 | 0.00% |
| PPC240517C00031000 | 2024-05-01 10:01AM EDT | 31.00 | 4.90 | 5.30 | 5.70 | 0.00 | - | 1 | 1 | 60.16% |
| PPC240517C00032000 | 2024-05-02 9:34AM EDT | 32.00 | 3.20 | 4.50 | 4.70 | 0.00 | - | 15 | 33 | 51.17% |
| PPC240517C00033000 | 2024-04-18 10:15AM EDT | 33.00 | 3.10 | 3.40 | 3.80 | 0.00 | - | 5 | 16 | 48.73% |
| PPC240517C00034000 | 2024-05-03 11:08AM EDT | 34.00 | 2.60 | 1.65 | 2.70 | +1.55 | +147.62% | 1 | 82 | 33.01% |
| PPC240517C00035000 | 2024-05-02 1:49PM EDT | 35.00 | 1.30 | 1.55 | 1.75 | 0.00 | - | 51 | 196 | 25.88% |
| PPC240517C00036000 | 2024-05-03 11:48AM EDT | 36.00 | 0.90 | 0.90 | 1.05 | +0.25 | +38.46% | 2 | 357 | 25.78% |
| PPC240517C00037000 | 2024-05-03 9:30AM EDT | 37.00 | 0.25 | 0.35 | 0.50 | -0.15 | -37.50% | 5 | 30 | 23.93% |
| PPC240517C00038000 | 2024-05-03 11:38AM EDT | 38.00 | 0.10 | 0.10 | 0.20 | +0.04 | +66.67% | 1 | 155 | 23.34% |
| PPC240517C00039000 | 2024-05-02 9:36AM EDT | 39.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 32 | 182 | 25.78% |
| PPC240517C00040000 | 2024-04-24 3:21PM EDT | 40.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 3 | 15 | 63.67% |
| PPC240517C00042000 | 2024-04-22 10:54AM EDT | 42.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 64.55% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPC240517P00030000 | 2024-04-03 2:07PM EDT | 30.00 | 0.06 | 0.00 | 0.70 | 0.00 | - | 6 | 6 | 84.38% |
| PPC240517P00031000 | 2024-04-25 9:57AM EDT | 31.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 24 | 57 | 75.68% |
| PPC240517P00032000 | 2024-04-23 12:57PM EDT | 32.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 348 | 65.23% |
| PPC240517P00033000 | 2024-05-02 9:36AM EDT | 33.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 64 | 44.24% |
| PPC240517P00034000 | 2024-05-02 11:14AM EDT | 34.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 40 | 202 | 28.13% |
| PPC240517P00035000 | 2024-05-03 9:35AM EDT | 35.00 | 0.20 | 0.05 | 0.15 | -0.08 | -28.57% | 10 | 342 | 22.36% |
| PPC240517P00036000 | 2024-05-03 11:53AM EDT | 36.00 | 0.35 | 0.30 | 0.35 | -0.25 | -41.67% | 1 | 238 | 19.63% |
| PPC240517P00037000 | 2024-05-02 3:06PM EDT | 37.00 | 1.20 | 0.75 | 0.90 | 0.00 | - | 28 | 33 | 21.49% |
© 2024 Yahoo. All rights reserved.