Pilgrim's Pride Corporation (PPC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:17PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPC241220C00015000 | 2023-11-13 12:13PM EDT | 15.00 | 12.10 | 9.50 | 14.40 | 0.00 | - | 1 | 2 | 0.00% |
| PPC241220C00020000 | 2023-11-09 12:22PM EDT | 20.00 | 8.20 | 7.30 | 10.00 | 0.00 | - | - | 1 | 0.00% |
| PPC241220C00025000 | 2023-11-09 1:46PM EDT | 25.00 | 5.20 | 3.40 | 6.10 | 0.00 | - | - | 1 | 0.00% |
| PPC241220C00027000 | 2024-02-02 4:18PM EDT | 27.00 | 3.80 | 6.90 | 7.30 | 0.00 | - | 8 | 4 | 0.00% |
| PPC241220C00029000 | 2024-05-07 10:24AM EDT | 29.00 | 9.07 | 6.60 | 6.80 | 0.00 | - | - | 1 | 0.00% |
| PPC241220C00030000 | 2024-05-15 10:11AM EDT | 30.00 | 10.00 | 5.90 | 6.20 | 0.00 | - | 1 | 7 | 0.00% |
| PPC241220C00031000 | 2024-06-11 3:32PM EDT | 31.00 | 5.70 | 8.50 | 8.80 | 0.00 | - | 5 | 19 | 42.46% |
| PPC241220C00032000 | 2024-06-14 11:42AM EDT | 32.00 | 4.90 | 7.60 | 7.90 | 0.00 | - | 3 | 15 | 39.89% |
| PPC241220C00034000 | 2024-06-17 11:05AM EDT | 34.00 | 3.40 | 6.00 | 6.30 | 0.00 | - | 1 | 0 | 36.72% |
| PPC241220C00035000 | 2024-05-14 3:13PM EDT | 35.00 | 5.53 | 3.00 | 3.30 | 0.00 | - | 3 | 7 | 0.00% |
| PPC241220C00036000 | 2024-06-20 3:05PM EDT | 36.00 | 3.26 | 4.70 | 4.90 | 0.00 | - | 1 | 76 | 34.55% |
| PPC241220C00037000 | 2024-05-24 2:00PM EDT | 37.00 | 3.00 | 3.00 | 3.40 | 0.00 | - | 1 | 11 | 25.17% |
| PPC241220C00038000 | 2024-06-25 3:27PM EDT | 38.00 | 3.40 | 3.50 | 3.70 | +0.16 | +4.94% | 10 | 68 | 32.91% |
| PPC241220C00039000 | 2024-05-15 10:25AM EDT | 39.00 | 3.50 | 1.20 | 1.50 | 0.00 | - | - | 3 | 16.55% |
| PPC241220C00040000 | 2024-04-25 12:50PM EDT | 40.00 | 2.00 | 1.80 | 1.95 | 0.00 | - | 4 | 10 | 24.51% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPC241220P00013000 | 2023-11-14 2:14PM EDT | 13.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | - | 1 | 174.66% |
| PPC241220P00015000 | 2023-12-12 12:10PM EDT | 15.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | 30 | 39 | 98.54% |
| PPC241220P00020000 | 2023-11-16 10:53AM EDT | 20.00 | 0.90 | 0.65 | 1.20 | 0.00 | - | 1 | 2 | 80.57% |
| PPC241220P00025000 | 2024-06-03 1:59PM EDT | 25.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 8 | 8 | 48.34% |
| PPC241220P00027000 | 2024-04-11 2:06PM EDT | 27.00 | 0.40 | 0.00 | 1.75 | 0.00 | - | 1 | 32 | 64.16% |
| PPC241220P00030000 | 2023-11-09 1:37PM EDT | 30.00 | 5.30 | 4.40 | 5.30 | 0.00 | - | - | 1 | 89.97% |
| PPC241220P00031000 | 2024-06-03 2:18PM EDT | 31.00 | 1.00 | 0.35 | 0.45 | 0.00 | - | 1 | 1 | 27.69% |
| PPC241220P00032000 | 2024-05-08 10:03AM EDT | 32.00 | 0.80 | 1.35 | 1.45 | 0.00 | - | 1 | 45 | 39.28% |
| PPC241220P00033000 | 2024-06-13 1:18PM EDT | 33.00 | 1.45 | 0.65 | 0.75 | 0.00 | - | 1 | 210 | 26.32% |
| PPC241220P00034000 | 2024-06-11 2:02PM EDT | 34.00 | 1.90 | 0.90 | 0.95 | 0.00 | - | 4 | 5 | 25.59% |
| PPC241220P00035000 | 2024-06-11 2:52PM EDT | 35.00 | 2.35 | 1.10 | 1.25 | 0.00 | - | 2 | 264 | 25.54% |
| PPC241220P00037000 | 2024-04-17 11:54AM EDT | 37.00 | 3.60 | 2.10 | 2.25 | 0.00 | - | - | 3 | 27.64% |
| PPC241220P00040000 | 2024-05-10 3:48PM EDT | 40.00 | 4.00 | 4.40 | 6.30 | 0.00 | - | - | 4 | 50.29% |
| PPC241220P00043000 | 2024-06-13 10:28AM EDT | 43.00 | 8.10 | 5.20 | 5.40 | 0.00 | - | 2 | 2 | 21.58% |
© 2024 Yahoo. All rights reserved.