New Zealand markets open in 2 hours 42 minutes

Pilgrim's Pride Corporation (PPC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
38.43+0.26 (+0.68%)
As of 03:18PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PPC240920C000270002024-06-04 10:16AM EDT27.008.3511.7012.100.00-2458.30%
PPC240920C000280002024-02-27 11:42AM EDT28.005.506.807.500.00-220.00%
PPC240920C000290002024-03-15 10:53AM EDT29.006.307.109.200.00--10.00%
PPC240920C000300002024-06-21 2:55PM EDT30.007.138.809.100.00-41850.00%
PPC240920C000310002024-06-05 9:41AM EDT31.004.407.808.100.00--345.31%
PPC240920C000320002024-05-28 10:10AM EDT32.004.806.907.900.00-13656.64%
PPC240920C000330002024-02-12 4:01PM EDT33.001.053.003.200.00-10200.00%
PPC240920C000340002024-06-11 3:34PM EDT34.002.745.205.400.00-22737.06%
PPC240920C000350002024-06-20 12:59PM EDT35.002.874.404.600.00-2221335.35%
PPC240920C000360002024-06-20 2:06PM EDT36.002.253.603.800.00-131333.03%
PPC240920C000370002024-06-18 11:55AM EDT37.003.003.003.10+1.60+114.29%103531.54%
PPC240920C000380002024-06-26 12:59PM EDT38.002.402.452.50+1.30+118.18%13930.64%
PPC240920C000390002024-06-25 2:33PM EDT39.001.751.902.00+0.90+105.88%65430.18%
PPC240920C000400002024-06-26 2:36PM EDT40.001.501.501.60+0.50+50.00%1,14023630.15%
PPC240920C000410002024-06-26 12:34PM EDT41.001.151.151.25+0.84+270.97%108429.91%
PPC240920C000420002024-05-24 12:23PM EDT42.000.550.450.650.00-7228824.71%
PPC240920C000440002024-06-12 2:04PM EDT44.000.250.450.550.00-1129.44%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PPC240920P000220002024-04-23 1:48PM EDT22.000.100.000.000.00-2225.00%
PPC240920P000230002024-02-01 3:49PM EDT23.000.700.150.300.00--766.02%
PPC240920P000290002024-06-20 9:34AM EDT29.000.200.050.500.00-13550.00%
PPC240920P000300002024-03-21 2:18PM EDT30.000.840.400.500.00-1041045.51%
PPC240920P000310002024-06-05 11:36AM EDT31.000.650.100.250.00-135533.55%
PPC240920P000320002024-06-18 12:08PM EDT32.000.650.150.300.00-34631.25%
PPC240920P000330002024-06-18 12:08PM EDT33.000.900.250.350.00-355428.71%
PPC240920P000340002024-06-18 1:51PM EDT34.001.200.400.500.00-105428.03%
PPC240920P000350002024-06-25 12:09PM EDT35.000.740.600.65+0.49+196.00%315526.47%
PPC240920P000360002024-06-25 3:33PM EDT36.000.950.850.90-0.20-17.39%115625.83%
PPC240920P000370002024-05-16 2:39PM EDT37.001.452.903.100.00-26250.10%
PPC240920P000380002024-06-25 1:01PM EDT38.001.851.551.65-0.10-5.13%12024.98%
PPC240920P000390002024-06-12 11:05AM EDT39.004.412.052.150.00-1324.56%
PPC240920P000400002024-06-24 11:56AM EDT40.003.122.652.750.00-32524.39%
PPC240920P000420002024-05-02 1:17PM EDT42.005.916.108.300.00--267.02%