Pershing Square Tontine Holdings, Ltd. (PSTH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTH220121C00012500 | 2022-01-06 9:50AM EST | 12.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSTH220121C00014000 | 2021-11-18 1:26PM EST | 14.00 | 6.10 | 5.10 | 7.80 | 0.00 | - | 1 | 101 | 347.27% |
| PSTH220121C00015000 | 2022-01-07 9:51AM EST | 15.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSTH220121C00016000 | 2022-01-11 12:10PM EST | 16.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PSTH220121C00017500 | 2022-01-14 12:41PM EST | 17.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| PSTH220121C00018500 | 2021-12-31 9:41AM EST | 18.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PSTH220121C00019000 | 2022-01-13 3:20PM EST | 19.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| PSTH220121C00019500 | 2022-01-18 12:02AM EST | 19.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSTH220121C00020000 | 2022-01-14 3:47PM EST | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 1.56% |
| PSTH220121C00021000 | 2022-01-13 3:55PM EST | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| PSTH220121C00021500 | 2021-12-22 9:39AM EST | 21.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PSTH220121C00022500 | 2022-01-13 3:33PM EST | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| PSTH220121C00024000 | 2022-01-11 12:10PM EST | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PSTH220121C00025000 | 2022-01-14 1:51PM EST | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PSTH220121C00026000 | 2021-11-19 3:06PM EST | 26.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 3 | 371 | 153.91% |
| PSTH220121C00027000 | 2021-11-02 10:02AM EST | 27.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 97 | 366.99% |
| PSTH220121C00028000 | 2022-01-06 3:44PM EST | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSTH220121C00029000 | 2021-10-27 8:30AM EST | 29.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 25 | 410.94% |
| PSTH220121C00030000 | 2022-01-12 3:22PM EST | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PSTH220121C00031000 | 2021-11-10 6:57AM EST | 31.00 | 0.16 | 0.00 | 1.30 | 0.00 | - | 10 | 0 | 379.30% |
| PSTH220121C00032000 | 2021-11-10 6:57AM EST | 32.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 105 | 112 | 467.97% |
| PSTH220121C00033000 | 2021-11-10 6:57AM EST | 33.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 501 | 1,277 | 328.52% |
| PSTH220121C00034000 | 2021-11-10 6:57AM EST | 34.00 | 0.05 | 0.00 | 4.00 | 0.00 | - | 16 | 7 | 635.16% |
| PSTH220121C00035000 | 2022-01-06 3:49PM EST | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PSTH220121C00040000 | 2021-11-04 2:37PM EST | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 7,386 | 281.25% |
| PSTH220121C00045000 | 2021-12-27 3:37PM EST | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTH220121P00012500 | 2021-11-10 6:57AM EST | 12.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1,000 | 1,071 | 288.28% |
| PSTH220121P00014000 | 2021-11-10 6:57AM EST | 14.00 | 0.50 | 0.15 | 2.15 | 0.00 | - | 1 | 1 | 475.39% |
| PSTH220121P00015000 | 2021-11-10 6:57AM EST | 15.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 700 | 192.19% |
| PSTH220121P00016000 | 2021-11-10 6:57AM EST | 16.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 8 | 157.03% |
| PSTH220121P00017500 | 2022-01-14 12:28PM EST | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| PSTH220121P00019000 | 2022-01-05 12:53PM EST | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PSTH220121P00019500 | 2022-01-05 2:50PM EST | 19.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 6.25% |
| PSTH220121P00020000 | 2022-01-14 3:48PM EST | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSTH220121P00021000 | 2021-10-21 11:18AM EST | 21.00 | 1.45 | 0.85 | 1.75 | 0.00 | - | 20 | 135 | 71.88% |
| PSTH220121P00022500 | 2022-01-14 9:35AM EST | 22.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PSTH220121P00024000 | 2021-10-29 9:44AM EST | 24.00 | 4.63 | 3.50 | 5.30 | 0.00 | - | 1 | 6 | 174.61% |
| PSTH220121P00025000 | 2021-12-21 12:00PM EST | 25.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PSTH220121P00028000 | 2021-11-10 6:57AM EST | 28.00 | 6.91 | 7.30 | 9.70 | 0.00 | - | - | 5 | 280.47% |
| PSTH220121P00030000 | 2021-12-03 12:16PM EST | 30.00 | 10.85 | 9.60 | 12.30 | 0.00 | - | 5 | 482 | 398.83% |
| PSTH220121P00035000 | 2021-11-10 6:57AM EST | 35.00 | 14.80 | 14.90 | 16.10 | 0.00 | - | 1 | 1 | 393.36% |
| PSTH220121P00040000 | 2021-11-10 6:57AM EST | 40.00 | 19.80 | 19.70 | 21.50 | 0.00 | - | 1 | 8 | 479.30% |
| PSTH220121P00045000 | 2021-11-10 6:57AM EST | 45.00 | 25.20 | 24.30 | 27.50 | 0.00 | - | 2 | 1,005 | 597.66% |
© 2022 Yahoo. All rights reserved.
