Pilgrim's Pride Corporation (PPC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
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 | 11.70 | 12.10 | 0.00 | - | 2 | 4 | 58.30% |
| PPC240920C00028000 | 2024-02-27 11:42AM EDT | 28.00 | 5.50 | 6.80 | 7.50 | 0.00 | - | 2 | 2 | 0.00% |
| PPC240920C00029000 | 2024-03-15 10:53AM EDT | 29.00 | 6.30 | 7.10 | 9.20 | 0.00 | - | - | 1 | 0.00% |
| PPC240920C00030000 | 2024-06-21 2:55PM EDT | 30.00 | 7.13 | 8.80 | 9.10 | 0.00 | - | 4 | 18 | 50.00% |
| PPC240920C00031000 | 2024-06-05 9:41AM EDT | 31.00 | 4.40 | 7.80 | 8.10 | 0.00 | - | - | 3 | 45.31% |
| PPC240920C00032000 | 2024-05-28 10:10AM EDT | 32.00 | 4.80 | 6.90 | 7.90 | 0.00 | - | 1 | 36 | 56.64% |
| PPC240920C00033000 | 2024-02-12 4:01PM EDT | 33.00 | 1.05 | 3.00 | 3.20 | 0.00 | - | 10 | 20 | 0.00% |
| PPC240920C00034000 | 2024-06-11 3:34PM EDT | 34.00 | 2.74 | 5.20 | 5.40 | 0.00 | - | 2 | 27 | 37.06% |
| PPC240920C00035000 | 2024-06-20 12:59PM EDT | 35.00 | 2.87 | 4.40 | 4.60 | 0.00 | - | 22 | 213 | 35.35% |
| PPC240920C00036000 | 2024-06-20 2:06PM EDT | 36.00 | 2.25 | 3.60 | 3.80 | 0.00 | - | 1 | 313 | 33.03% |
| PPC240920C00037000 | 2024-06-18 11:55AM EDT | 37.00 | 3.00 | 3.00 | 3.10 | +1.60 | +114.29% | 10 | 35 | 31.54% |
| PPC240920C00038000 | 2024-06-26 12:59PM EDT | 38.00 | 2.40 | 2.45 | 2.50 | +1.30 | +118.18% | 1 | 39 | 30.64% |
| PPC240920C00039000 | 2024-06-25 2:33PM EDT | 39.00 | 1.75 | 1.90 | 2.00 | +0.90 | +105.88% | 6 | 54 | 30.18% |
| PPC240920C00040000 | 2024-06-26 2:36PM EDT | 40.00 | 1.50 | 1.50 | 1.60 | +0.50 | +50.00% | 1,140 | 236 | 30.15% |
| PPC240920C00041000 | 2024-06-26 12:34PM EDT | 41.00 | 1.15 | 1.15 | 1.25 | +0.84 | +270.97% | 10 | 84 | 29.91% |
| PPC240920C00042000 | 2024-05-24 12:23PM EDT | 42.00 | 0.55 | 0.45 | 0.65 | 0.00 | - | 72 | 288 | 24.71% |
| PPC240920C00044000 | 2024-06-12 2:04PM EDT | 44.00 | 0.25 | 0.45 | 0.55 | 0.00 | - | 1 | 1 | 29.44% |
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 | 66.02% |
| PPC240920P00029000 | 2024-06-20 9:34AM EDT | 29.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 35 | 50.00% |
| PPC240920P00030000 | 2024-03-21 2:18PM EDT | 30.00 | 0.84 | 0.40 | 0.50 | 0.00 | - | 10 | 410 | 45.51% |
| PPC240920P00031000 | 2024-06-05 11:36AM EDT | 31.00 | 0.65 | 0.10 | 0.25 | 0.00 | - | 13 | 55 | 33.55% |
| PPC240920P00032000 | 2024-06-18 12:08PM EDT | 32.00 | 0.65 | 0.15 | 0.30 | 0.00 | - | 3 | 46 | 31.25% |
| PPC240920P00033000 | 2024-06-18 12:08PM EDT | 33.00 | 0.90 | 0.25 | 0.35 | 0.00 | - | 35 | 54 | 28.71% |
| PPC240920P00034000 | 2024-06-18 1:51PM EDT | 34.00 | 1.20 | 0.40 | 0.50 | 0.00 | - | 10 | 54 | 28.03% |
| PPC240920P00035000 | 2024-06-25 12:09PM EDT | 35.00 | 0.74 | 0.60 | 0.65 | +0.49 | +196.00% | 3 | 155 | 26.47% |
| PPC240920P00036000 | 2024-06-25 3:33PM EDT | 36.00 | 0.95 | 0.85 | 0.90 | -0.20 | -17.39% | 1 | 156 | 25.83% |
| PPC240920P00037000 | 2024-05-16 2:39PM EDT | 37.00 | 1.45 | 2.90 | 3.10 | 0.00 | - | 2 | 62 | 50.10% |
| PPC240920P00038000 | 2024-06-25 1:01PM EDT | 38.00 | 1.85 | 1.55 | 1.65 | -0.10 | -5.13% | 1 | 20 | 24.98% |
| PPC240920P00039000 | 2024-06-12 11:05AM EDT | 39.00 | 4.41 | 2.05 | 2.15 | 0.00 | - | 1 | 3 | 24.56% |
| PPC240920P00040000 | 2024-06-24 11:56AM EDT | 40.00 | 3.12 | 2.65 | 2.75 | 0.00 | - | 3 | 25 | 24.39% |
| PPC240920P00042000 | 2024-05-02 1:17PM EDT | 42.00 | 5.91 | 6.10 | 8.30 | 0.00 | - | - | 2 | 67.02% |
© 2024 Yahoo. All rights reserved.