PCG - PG&E Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCG230915C00003000 | 2023-03-22 2:56PM EDT | 3.00 | 13.00 | 13.75 | 14.10 | 0.00 | - | - | 9 | 187.50% |
| PCG230915C00004000 | 2023-05-23 10:50AM EDT | 4.00 | 12.65 | 12.70 | 13.40 | 0.00 | - | 3 | 11 | 139.06% |
| PCG230915C00005000 | 2023-03-22 2:59PM EDT | 5.00 | 11.00 | 11.85 | 12.15 | 0.00 | - | - | 3 | 50.00% |
| PCG230915C00006000 | 2023-05-16 11:24AM EDT | 6.00 | 11.00 | 10.70 | 11.50 | 0.00 | - | 10 | 43 | 114.84% |
| PCG230915C00007000 | 2023-04-24 3:03PM EDT | 7.00 | 10.15 | 9.45 | 9.70 | 0.00 | - | 8 | 14 | 0.00% |
| PCG230915C00008000 | 2023-05-25 10:16AM EDT | 8.00 | 8.50 | 8.70 | 9.55 | 0.00 | - | 1 | 89 | 89.84% |
| PCG230915C00009000 | 2023-06-06 10:52AM EDT | 9.00 | 8.15 | 7.75 | 8.45 | 0.00 | - | 4 | 146 | 74.02% |
| PCG230915C00010000 | 2023-06-06 11:10AM EDT | 10.00 | 7.15 | 6.75 | 7.55 | 0.00 | - | 1 | 27 | 69.34% |
| PCG230915C00012000 | 2023-03-13 12:00PM EDT | 12.00 | 4.50 | 5.10 | 5.35 | 0.00 | - | 6 | 39 | 55.08% |
| PCG230915C00013000 | 2023-06-06 10:59AM EDT | 13.00 | 4.25 | 3.90 | 4.45 | 0.00 | - | 1 | 11 | 57.32% |
| PCG230915C00014000 | 2023-05-17 11:28AM EDT | 14.00 | 3.15 | 3.00 | 3.50 | 0.00 | - | 16 | 28 | 48.54% |
| PCG230915C00015000 | 2023-04-03 1:30PM EDT | 15.00 | 2.26 | 2.93 | 3.05 | 0.00 | - | 10 | 24 | 54.64% |
| PCG230915C00016000 | 2023-06-02 3:58PM EDT | 16.00 | 1.44 | 1.48 | 1.70 | 0.00 | - | 4 | 885 | 32.86% |
| PCG230915C00017000 | 2023-06-08 9:50AM EDT | 17.00 | 1.01 | 0.93 | 0.97 | -0.04 | -3.81% | 10 | 1,233 | 27.34% |
| PCG230915C00018000 | 2023-06-07 12:18PM EDT | 18.00 | 0.54 | 0.44 | 0.53 | 0.00 | - | 3 | 4,091 | 25.93% |
| PCG230915C00019000 | 2023-06-06 1:58PM EDT | 19.00 | 0.23 | 0.19 | 0.27 | 0.00 | - | 100 | 3,413 | 25.44% |
| PCG230915C00020000 | 2023-05-30 2:50PM EDT | 20.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 6 | 648 | 26.37% |
| PCG230915C00021000 | 2023-05-02 12:33PM EDT | 21.00 | 0.15 | 0.05 | 0.09 | 0.00 | - | 50 | 59 | 27.83% |
| PCG230915C00022000 | 2023-06-06 12:47PM EDT | 22.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 105 | 135 | 29.69% |
| PCG230915C00023000 | 2023-06-02 3:15PM EDT | 23.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 2,377 | 32.42% |
| PCG230915C00024000 | 2023-06-02 3:16PM EDT | 24.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 10 | 153 | 37.11% |
| PCG230915C00025000 | 2023-05-12 2:40PM EDT | 25.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 80 | 315 | 37.89% |
| PCG230915C00026000 | 2023-04-13 11:58AM EDT | 26.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 60 | 240 | 41.02% |
| PCG230915C00027000 | 2023-04-13 12:01PM EDT | 27.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 60 | 235 | 43.75% |
| PCG230915C00028000 | 2023-04-13 12:02PM EDT | 28.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 60 | 38 | 46.48% |
| PCG230915C00029000 | 2023-04-13 12:42PM EDT | 29.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | - | 0 | 53.91% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCG230915P00008000 | 2023-01-11 2:26PM EDT | 8.00 | 0.11 | 0.00 | 0.24 | 0.00 | - | - | 10 | 89.26% |
| PCG230915P00009000 | 2023-05-02 10:51AM EDT | 9.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 20 | 20 | 64.84% |
| PCG230915P00010000 | 2023-04-18 1:43PM EDT | 10.00 | 0.08 | 0.02 | 0.15 | 0.00 | - | 60 | 31 | 61.33% |
| PCG230915P00012000 | 2023-02-21 10:51AM EDT | 12.00 | 0.29 | 0.22 | 0.25 | 0.00 | - | - | 40 | 55.76% |
| PCG230915P00013000 | 2023-06-01 12:14PM EDT | 13.00 | 0.15 | 0.03 | 0.15 | 0.00 | - | 5,000 | 7,131 | 40.23% |
| PCG230915P00014000 | 2023-05-31 12:34PM EDT | 14.00 | 0.21 | 0.09 | 0.18 | 0.00 | - | 10 | 1,751 | 33.40% |
| PCG230915P00015000 | 2023-05-25 11:21AM EDT | 15.00 | 0.45 | 0.20 | 0.29 | 0.00 | - | 20 | 2,153 | 29.49% |
| PCG230915P00016000 | 2023-06-08 9:30AM EDT | 16.00 | 0.47 | 0.38 | 0.45 | -0.07 | -12.96% | 8 | 3,567 | 24.95% |
| PCG230915P00017000 | 2023-06-07 2:47PM EDT | 17.00 | 0.69 | 0.71 | 0.79 | 0.00 | - | 37 | 1,258 | 22.27% |
| PCG230915P00018000 | 2023-05-30 11:14AM EDT | 18.00 | 1.48 | 1.30 | 1.38 | 0.00 | - | 3 | 279 | 21.39% |
| PCG230915P00019000 | 2023-05-11 3:13PM EDT | 19.00 | 1.95 | 1.96 | 2.32 | 0.00 | - | 11 | 27 | 27.34% |
| PCG230915P00020000 | 2023-04-10 3:57PM EDT | 20.00 | 3.30 | 2.60 | 2.77 | 0.00 | - | 2 | 29 | 0.00% |
© 2023 Yahoo. All rights reserved.