PG&E Corporation (PCG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:32PM EST. Market open.
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCG230317C00003000 | 2023-01-03 1:02PM EST | 3.00 | 12.70 | 12.85 | 13.10 | 0.00 | - | 16 | 17 | 220.31% |
| PCG230317C00004000 | 2023-01-09 11:07AM EST | 4.00 | 12.00 | 11.75 | 12.25 | 0.00 | - | 1 | 22 | 198.44% |
| PCG230317C00005000 | 2022-12-22 12:42PM EST | 5.00 | 10.75 | 10.50 | 10.85 | 0.00 | - | 2 | 137 | 0.00% |
| PCG230317C00006000 | 2023-01-10 12:25PM EST | 6.00 | 9.90 | 9.90 | 10.00 | 0.00 | - | 3 | 270 | 115.63% |
| PCG230317C00007000 | 2023-01-10 12:28PM EST | 7.00 | 8.90 | 8.90 | 9.05 | 0.00 | - | 8 | 350 | 112.50% |
| PCG230317C00008000 | 2023-01-23 11:23AM EST | 8.00 | 7.90 | 7.95 | 8.05 | +0.05 | +0.64% | 12 | 268 | 104.69% |
| PCG230317C00009000 | 2023-01-24 11:16AM EST | 9.00 | 6.90 | 6.95 | 7.05 | 0.00 | - | 6 | 293 | 88.67% |
| PCG230317C00010000 | 2023-01-26 12:46PM EST | 10.00 | 6.00 | 5.95 | 6.10 | 0.00 | - | 2 | 61 | 79.69% |
| PCG230317C00011000 | 2023-01-09 2:02PM EST | 11.00 | 5.26 | 4.95 | 5.10 | 0.00 | - | 3 | 3 | 66.02% |
| PCG230317C00012000 | 2023-01-20 12:33PM EST | 12.00 | 3.68 | 4.00 | 4.10 | 0.00 | - | 1 | 170 | 56.25% |
| PCG230317C00013000 | 2023-01-25 3:10PM EST | 13.00 | 3.05 | 3.00 | 3.15 | 0.00 | - | 2,078 | 2,573 | 52.73% |
| PCG230317C00014000 | 2023-01-26 1:07PM EST | 14.00 | 2.20 | 2.12 | 2.17 | 0.00 | - | 1 | 351 | 40.23% |
| PCG230317C00015000 | 2023-01-26 1:26PM EST | 15.00 | 1.35 | 1.29 | 1.33 | 0.00 | - | 2 | 4,590 | 33.89% |
| PCG230317C00016000 | 2023-01-27 11:42AM EST | 16.00 | 0.68 | 0.65 | 0.68 | +0.06 | +9.68% | 18 | 6,070 | 30.18% |
| PCG230317C00017000 | 2023-01-27 11:03AM EST | 17.00 | 0.24 | 0.26 | 0.28 | -0.01 | -4.00% | 4 | 2,025 | 28.22% |
| PCG230317C00018000 | 2023-01-27 11:42AM EST | 18.00 | 0.10 | 0.08 | 0.09 | -0.02 | -16.67% | 50 | 11,531 | 26.95% |
| PCG230317C00019000 | 2023-01-27 12:14PM EST | 19.00 | 0.02 | 0.03 | 0.04 | -0.02 | -50.00% | 2 | 123 | 29.10% |
| PCG230317C00020000 | 2023-01-24 12:52PM EST | 20.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 60 | 2,362 | 33.59% |
| PCG230317C00021000 | 2022-12-20 10:15AM EST | 21.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 10 | 39 | 39.45% |
| PCG230317C00023000 | 2022-12-29 1:34PM EST | 23.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 20 | 49.61% |
| PCG230317C00024000 | 2022-12-23 12:35PM EST | 24.00 | 0.04 | 0.00 | 0.28 | 0.00 | - | 60 | 0 | 72.07% |
| PCG230317C00025000 | 2023-01-18 9:38AM EST | 25.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 162 | 55.47% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCG230317P00006000 | 2022-11-01 10:31AM EST | 6.00 | 0.12 | 0.01 | 0.20 | 0.00 | - | - | 1 | 157.03% |
| PCG230317P00007000 | 2022-11-01 10:30AM EST | 7.00 | 0.18 | 0.02 | 0.21 | 0.00 | - | - | 0 | 136.72% |
| PCG230317P00008000 | 2022-11-01 10:30AM EST | 8.00 | 0.19 | 0.01 | 0.22 | 0.00 | - | 2 | 34 | 117.19% |
| PCG230317P00009000 | 2023-01-12 12:30PM EST | 9.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 120 | 30 | 77.34% |
| PCG230317P00010000 | 2023-01-13 11:45AM EST | 10.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 60 | 251 | 66.41% |
| PCG230317P00011000 | 2023-01-17 12:14PM EST | 11.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 60 | 301 | 57.03% |
| PCG230317P00012000 | 2023-01-17 12:17PM EST | 12.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 60 | 364 | 54.30% |
| PCG230317P00013000 | 2023-01-27 10:50AM EST | 13.00 | 0.08 | 0.04 | 0.10 | -0.01 | -11.11% | 2 | 2,249 | 41.99% |
| PCG230317P00014000 | 2023-01-25 11:19AM EST | 14.00 | 0.17 | 0.12 | 0.15 | 0.00 | - | 865 | 1,685 | 34.18% |
| PCG230317P00015000 | 2023-01-25 1:30PM EST | 15.00 | 0.32 | 0.28 | 0.31 | 0.00 | - | 614 | 1,529 | 29.69% |
| PCG230317P00016000 | 2023-01-27 11:47AM EST | 16.00 | 0.64 | 0.64 | 0.66 | -0.01 | -1.54% | 174 | 657 | 26.61% |
| PCG230317P00017000 | 2023-01-24 11:01AM EST | 17.00 | 1.30 | 1.23 | 1.28 | 0.00 | - | 1 | 17 | 24.90% |
| PCG230317P00019000 | 2023-01-06 12:45PM EST | 19.00 | 3.30 | 3.00 | 3.20 | 0.00 | - | 1 | 1 | 39.06% |
© 2023 Yahoo. All rights reserved.
