Pilgrim's Pride Corporation (PPC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPC240621C00019000 | 2023-11-03 2:13PM EDT | 19.00 | 8.30 | 6.90 | 8.30 | 0.00 | - | 8 | 4 | 0.00% |
| PPC240621C00020000 | 2023-11-02 3:47PM EDT | 20.00 | 6.95 | 6.60 | 6.90 | 0.00 | - | 30 | 24 | 0.00% |
| PPC240621C00021000 | 2024-03-07 12:24PM EDT | 21.00 | 11.12 | 13.40 | 16.00 | 0.00 | - | 1 | 1 | 368.95% |
| PPC240621C00022000 | 2024-04-22 2:24PM EDT | 22.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PPC240621C00023000 | 2023-12-14 3:43PM EDT | 23.00 | 4.90 | 6.10 | 6.60 | 0.00 | - | - | 1 | 0.00% |
| PPC240621C00025000 | 2024-06-03 1:37PM EDT | 25.00 | 10.52 | 9.10 | 11.70 | 0.00 | - | 1 | 7 | 236.13% |
| PPC240621C00026000 | 2024-05-13 10:03AM EDT | 26.00 | 11.60 | 7.40 | 11.00 | 0.00 | - | 19 | 28 | 190.82% |
| PPC240621C00027000 | 2024-03-20 11:34AM EDT | 27.00 | 7.15 | 7.80 | 10.10 | 0.00 | - | 1 | 36 | 248.05% |
| PPC240621C00028000 | 2024-06-07 11:20AM EDT | 28.00 | 6.25 | 6.70 | 7.50 | 0.00 | - | 5 | 146 | 141.41% |
| PPC240621C00029000 | 2024-06-07 11:23AM EDT | 29.00 | 5.35 | 5.70 | 7.80 | 0.00 | - | 4 | 133 | 186.13% |
| PPC240621C00030000 | 2024-06-11 12:55PM EDT | 30.00 | 4.90 | 4.70 | 6.80 | 0.00 | - | 5 | 277 | 164.65% |
| PPC240621C00031000 | 2024-05-28 10:10AM EDT | 31.00 | 4.81 | 3.70 | 4.80 | 0.00 | - | 1 | 6,392 | 104.00% |
| PPC240621C00032000 | 2024-06-11 3:00PM EDT | 32.00 | 2.87 | 2.65 | 3.50 | 0.00 | - | 2 | 8,358 | 70.90% |
| PPC240621C00033000 | 2024-06-05 3:37PM EDT | 33.00 | 1.35 | 1.80 | 2.10 | 0.00 | - | 1 | 283 | 55.27% |
| PPC240621C00034000 | 2024-06-12 2:05PM EDT | 34.00 | 1.20 | 0.90 | 1.05 | 0.00 | - | 11 | 89 | 32.81% |
| PPC240621C00035000 | 2024-06-13 11:58AM EDT | 35.00 | 0.50 | 0.35 | 0.40 | 0.00 | - | 9 | 289 | 28.13% |
| PPC240621C00036000 | 2024-06-13 9:30AM EDT | 36.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 1 | 139 | 31.06% |
| PPC240621C00037000 | 2024-05-31 2:26PM EDT | 37.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 4 | 336 | 63.38% |
| PPC240621C00038000 | 2024-06-14 12:19PM EDT | 38.00 | 0.70 | 0.00 | 0.65 | +0.65 | +1,300.00% | 2 | 64 | 74.02% |
| PPC240621C00039000 | 2024-06-12 9:50AM EDT | 39.00 | 0.29 | 0.00 | 1.30 | 0.00 | - | 2 | 163 | 112.89% |
| PPC240621C00040000 | 2024-06-05 2:32PM EDT | 40.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 62 | 101.56% |
| PPC240621C00041000 | 2024-05-23 1:38PM EDT | 41.00 | 0.11 | 0.00 | 0.70 | 0.00 | - | 21 | 101 | 113.09% |
| PPC240621C00042000 | 2024-05-20 1:11PM EDT | 42.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 126.56% |
| PPC240621C00043000 | 2024-05-09 2:43PM EDT | 43.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 137.11% |
| PPC240621C00044000 | 2024-06-03 3:56PM EDT | 44.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 8 | 8 | 144.34% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPC240621P00023000 | 2024-01-09 10:30AM EDT | 23.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| PPC240621P00024000 | 2024-02-26 11:28AM EDT | 24.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 201.17% |
| PPC240621P00025000 | 2024-02-06 1:00PM EDT | 25.00 | 0.95 | 0.00 | 0.50 | 0.00 | - | 1 | 105 | 183.20% |
| PPC240621P00026000 | 2024-02-22 1:16PM EDT | 26.00 | 0.70 | 0.00 | 1.35 | 0.00 | - | 15 | 1,058 | 221.48% |
| PPC240621P00027000 | 2024-02-26 12:50PM EDT | 27.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 1 | 149 | 166.41% |
| PPC240621P00028000 | 2024-02-26 2:12PM EDT | 28.00 | 0.65 | 0.05 | 1.00 | 0.00 | - | 1 | 425 | 165.23% |
| PPC240621P00029000 | 2024-03-08 1:10PM EDT | 29.00 | 0.60 | 0.10 | 0.20 | 0.00 | - | 14 | 985 | 101.17% |
| PPC240621P00030000 | 2024-03-22 2:30PM EDT | 30.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 86 | 710 | 78.13% |
| PPC240621P00031000 | 2024-03-28 1:38PM EDT | 31.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | 18 | 103 | 64.26% |
| PPC240621P00032000 | 2024-05-01 3:45PM EDT | 32.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 418 | 897 | 50.39% |
| PPC240621P00033000 | 2024-06-12 1:31PM EDT | 33.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 130 | 36.13% |
| PPC240621P00034000 | 2024-06-11 2:24PM EDT | 34.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 7 | 309 | 28.13% |
| PPC240621P00035000 | 2024-06-13 11:54AM EDT | 35.00 | 0.50 | 0.50 | 0.60 | 0.00 | - | 21 | 1,488 | 27.05% |
| PPC240621P00036000 | 2024-06-03 12:56PM EDT | 36.00 | 1.25 | 1.20 | 1.40 | 0.00 | - | 19 | 506 | 33.40% |
| PPC240621P00037000 | 2024-06-11 9:43AM EDT | 37.00 | 2.81 | 2.10 | 2.65 | 0.00 | - | 185 | 433 | 67.38% |
| PPC240621P00038000 | 2024-06-03 3:56PM EDT | 38.00 | 3.10 | 3.10 | 3.70 | 0.00 | - | 934 | 108 | 60.74% |
| PPC240621P00039000 | 2024-05-21 11:10AM EDT | 39.00 | 1.10 | 4.10 | 4.60 | 0.00 | - | 9 | 7 | 66.41% |
| PPC240621P00040000 | 2024-05-23 11:28AM EDT | 40.00 | 3.50 | 5.10 | 5.50 | 0.00 | - | - | 0 | 69.14% |
| PPC240621P00042000 | 2024-04-15 3:15PM EDT | 42.00 | 6.70 | 3.60 | 3.90 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.