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 | 215.23% |
| 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 | 2024-05-30 11:02AM EDT | 25.00 | 11.30 | 10.70 | 12.90 | 0.00 | - | 1 | 8 | 149.61% |
| PPC240621C00026000 | 2024-05-13 10:03AM EDT | 26.00 | 11.60 | 9.80 | 11.90 | 0.00 | - | 19 | 28 | 140.63% |
| PPC240621C00027000 | 2024-03-20 11:34AM EDT | 27.00 | 7.15 | 7.80 | 10.10 | 0.00 | - | 1 | 36 | 53.91% |
| PPC240621C00028000 | 2024-05-07 10:24AM EDT | 28.00 | 9.07 | 6.60 | 9.90 | 0.00 | - | 4 | 151 | 83.20% |
| PPC240621C00029000 | 2024-05-20 10:43AM EDT | 29.00 | 8.89 | 6.70 | 8.90 | 0.00 | - | 2 | 137 | 104.10% |
| PPC240621C00030000 | 2024-05-24 2:00PM EDT | 30.00 | 6.70 | 5.70 | 7.90 | 0.00 | - | 1 | 295 | 93.26% |
| PPC240621C00031000 | 2024-05-28 10:10AM EDT | 31.00 | 4.81 | 4.90 | 5.30 | 0.00 | - | 1 | 6,392 | 59.47% |
| PPC240621C00032000 | 2024-05-24 9:30AM EDT | 32.00 | 3.80 | 3.80 | 4.30 | 0.00 | - | 2 | 8,358 | 50.39% |
| PPC240621C00033000 | 2024-05-30 9:47AM EDT | 33.00 | 3.50 | 2.95 | 3.40 | 0.00 | - | 2 | 283 | 45.61% |
| PPC240621C00034000 | 2024-05-14 12:22PM EDT | 34.00 | 4.20 | 2.15 | 2.30 | 0.00 | - | 1 | 60 | 31.93% |
| PPC240621C00035000 | 2024-05-31 2:42PM EDT | 35.00 | 1.30 | 1.40 | 1.50 | -0.30 | -18.75% | 18 | 249 | 28.42% |
| PPC240621C00036000 | 2024-05-31 12:20PM EDT | 36.00 | 0.76 | 0.80 | 0.90 | -0.39 | -33.91% | 1 | 134 | 27.15% |
| PPC240621C00037000 | 2024-05-31 2:26PM EDT | 37.00 | 0.35 | 0.45 | 0.50 | -0.35 | -50.00% | 4 | 338 | 26.95% |
| PPC240621C00038000 | 2024-05-31 1:07PM EDT | 38.00 | 0.20 | 0.20 | 0.25 | -0.15 | -42.86% | 11 | 67 | 26.76% |
| PPC240621C00039000 | 2024-05-22 2:31PM EDT | 39.00 | 0.29 | 0.10 | 0.15 | 0.00 | - | 3 | 79 | 28.91% |
| PPC240621C00040000 | 2024-05-28 10:03AM EDT | 40.00 | 0.12 | 0.05 | 0.50 | 0.00 | - | 1 | 62 | 51.61% |
| PPC240621C00041000 | 2024-05-23 1:38PM EDT | 41.00 | 0.11 | 0.05 | 0.25 | 0.00 | - | 21 | 101 | 46.58% |
| PPC240621C00042000 | 2024-05-20 1:11PM EDT | 42.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 3 | 49.32% |
| PPC240621C00043000 | 2024-05-09 2:43PM EDT | 43.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 2 | 1 | 54.49% |
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 | 114.26% |
| PPC240621P00025000 | 2024-02-06 1:00PM EDT | 25.00 | 0.95 | 0.00 | 0.50 | 0.00 | - | 1 | 105 | 104.88% |
| PPC240621P00026000 | 2024-02-22 1:16PM EDT | 26.00 | 0.70 | 0.00 | 1.35 | 0.00 | - | 15 | 1,058 | 126.47% |
| PPC240621P00027000 | 2024-02-26 12:50PM EDT | 27.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 1 | 149 | 96.48% |
| PPC240621P00028000 | 2024-02-26 2:12PM EDT | 28.00 | 0.65 | 0.05 | 1.00 | 0.00 | - | 1 | 425 | 96.48% |
| PPC240621P00029000 | 2024-03-08 1:10PM EDT | 29.00 | 0.60 | 0.10 | 0.20 | 0.00 | - | 14 | 985 | 60.94% |
| PPC240621P00030000 | 2024-03-22 2:30PM EDT | 30.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 86 | 710 | 53.32% |
| PPC240621P00031000 | 2024-03-28 1:38PM EDT | 31.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | 18 | 103 | 45.70% |
| PPC240621P00032000 | 2024-05-01 3:45PM EDT | 32.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 418 | 897 | 34.18% |
| PPC240621P00033000 | 2024-05-24 9:39AM EDT | 33.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 5 | 131 | 33.20% |
| PPC240621P00034000 | 2024-05-30 10:08AM EDT | 34.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 5 | 274 | 29.20% |
| PPC240621P00035000 | 2024-05-29 12:00PM EDT | 35.00 | 0.51 | 0.40 | 0.50 | +0.11 | +27.50% | 3 | 1,441 | 26.17% |
| PPC240621P00036000 | 2024-05-30 2:12PM EDT | 36.00 | 0.80 | 0.80 | 0.90 | 0.00 | - | 1 | 499 | 25.15% |
| PPC240621P00037000 | 2024-05-30 9:30AM EDT | 37.00 | 1.68 | 1.40 | 1.55 | +0.73 | +76.84% | 9 | 703 | 26.32% |
| PPC240621P00038000 | 2024-05-30 9:30AM EDT | 38.00 | 2.53 | 1.65 | 2.35 | +0.90 | +55.21% | 9 | 964 | 27.98% |
| PPC240621P00039000 | 2024-05-21 11:10AM EDT | 39.00 | 1.10 | 2.20 | 3.30 | 0.00 | - | 9 | 27 | 33.01% |
| PPC240621P00040000 | 2024-05-23 11:28AM EDT | 40.00 | 3.50 | 2.15 | 4.30 | 0.00 | - | - | 1 | 39.45% |
| 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.