Pilgrim's Pride Corporation (PPC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPC240920C00027000 | 2024-06-04 10:16AM EDT | 27.00 | 8.35 | 8.20 | 8.50 | 0.00 | - | 2 | 4 | 50.83% |
| PPC240920C00028000 | 2024-02-27 11:42AM EDT | 28.00 | 5.50 | 6.80 | 7.50 | 0.00 | - | 2 | 2 | 45.75% |
| PPC240920C00029000 | 2024-03-15 10:53AM EDT | 29.00 | 6.30 | 7.10 | 9.20 | 0.00 | - | - | 1 | 72.00% |
| PPC240920C00030000 | 2024-05-01 3:17PM EDT | 30.00 | 6.67 | 6.50 | 6.80 | 0.00 | - | 4 | 14 | 56.91% |
| PPC240920C00031000 | 2024-06-05 9:41AM EDT | 31.00 | 4.40 | 3.20 | 4.90 | 0.00 | - | - | 3 | 38.06% |
| PPC240920C00032000 | 2024-05-28 10:10AM EDT | 32.00 | 4.80 | 3.90 | 4.10 | 0.00 | - | 1 | 36 | 35.77% |
| PPC240920C00033000 | 2024-02-12 4:01PM EDT | 33.00 | 1.05 | 3.00 | 3.20 | 0.00 | - | 10 | 20 | 31.40% |
| PPC240920C00034000 | 2024-06-11 3:34PM EDT | 34.00 | 2.74 | 2.55 | 2.75 | 0.00 | - | 2 | 27 | 32.94% |
| PPC240920C00035000 | 2024-06-12 12:38PM EDT | 35.00 | 2.15 | 2.00 | 2.15 | 0.00 | - | 10 | 136 | 31.35% |
| PPC240920C00036000 | 2024-06-07 3:55PM EDT | 36.00 | 1.30 | 1.50 | 1.70 | 0.00 | - | 23 | 297 | 30.88% |
| PPC240920C00037000 | 2024-06-07 3:55PM EDT | 37.00 | 1.00 | 1.15 | 1.35 | 0.00 | - | 14 | 27 | 30.91% |
| PPC240920C00038000 | 2024-06-11 3:51PM EDT | 38.00 | 1.00 | 0.85 | 1.10 | 0.00 | - | 1 | 29 | 31.57% |
| PPC240920C00039000 | 2024-06-14 11:20AM EDT | 39.00 | 0.75 | 0.60 | 0.80 | +0.20 | +36.36% | 1 | 46 | 30.57% |
| PPC240920C00040000 | 2024-05-28 9:30AM EDT | 40.00 | 1.05 | 0.45 | 0.60 | 0.00 | - | 1 | 236 | 30.35% |
| PPC240920C00041000 | 2024-06-10 1:34PM EDT | 41.00 | 0.31 | 0.30 | 0.50 | 0.00 | - | 1 | 83 | 31.40% |
| PPC240920C00042000 | 2024-05-24 12:23PM EDT | 42.00 | 0.55 | 0.20 | 0.35 | 0.00 | - | 72 | 288 | 30.66% |
| PPC240920C00044000 | 2024-06-12 2:04PM EDT | 44.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 31.06% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPC240920P00022000 | 2024-04-23 1:48PM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| PPC240920P00023000 | 2024-02-01 3:49PM EDT | 23.00 | 0.70 | 0.15 | 0.30 | 0.00 | - | - | 7 | 53.13% |
| PPC240920P00029000 | 2024-04-02 10:07AM EDT | 29.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 1 | 10 | 31.64% |
| PPC240920P00030000 | 2024-03-21 2:18PM EDT | 30.00 | 0.84 | 0.40 | 0.50 | 0.00 | - | 10 | 410 | 30.98% |
| PPC240920P00031000 | 2024-06-05 11:36AM EDT | 31.00 | 0.65 | 0.45 | 0.60 | 0.00 | - | 13 | 55 | 28.42% |
| PPC240920P00032000 | 2024-05-09 1:46PM EDT | 32.00 | 0.25 | 0.85 | 0.95 | 0.00 | - | 2 | 46 | 29.69% |
| PPC240920P00033000 | 2024-06-07 3:33PM EDT | 33.00 | 1.20 | 0.95 | 1.10 | 0.00 | - | 54 | 54 | 26.51% |
| PPC240920P00034000 | 2024-06-07 2:48PM EDT | 34.00 | 1.60 | 1.30 | 1.45 | 0.00 | - | 36 | 64 | 25.54% |
| PPC240920P00035000 | 2024-06-07 3:54PM EDT | 35.00 | 2.15 | 1.75 | 1.90 | 0.00 | - | 44 | 156 | 24.81% |
| PPC240920P00036000 | 2024-06-07 3:55PM EDT | 36.00 | 2.75 | 2.30 | 2.45 | 0.00 | - | 41 | 153 | 24.27% |
| PPC240920P00037000 | 2024-05-16 2:39PM EDT | 37.00 | 1.45 | 2.90 | 3.10 | 0.00 | - | 2 | 62 | 23.93% |
| PPC240920P00038000 | 2024-05-16 2:01PM EDT | 38.00 | 1.90 | 3.60 | 3.80 | 0.00 | - | 1 | 18 | 23.10% |
| PPC240920P00039000 | 2024-06-12 11:05AM EDT | 39.00 | 4.41 | 4.40 | 4.60 | 0.00 | - | 1 | 3 | 22.75% |
| PPC240920P00040000 | 2024-06-12 2:00PM EDT | 40.00 | 5.30 | 5.20 | 5.50 | 0.00 | - | 10 | 20 | 23.44% |
| PPC240920P00042000 | 2024-05-02 1:17PM EDT | 42.00 | 5.91 | 6.10 | 8.30 | 0.00 | - | - | 2 | 45.56% |
© 2024 Yahoo. All rights reserved.