PG&E Corporation (PCG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCG240621C00008000 | 2024-01-23 2:53PM EDT | 8.00 | 8.55 | 7.55 | 10.20 | 0.00 | - | 1 | 14 | 224.81% |
| PCG240621C00009000 | 2024-01-17 12:45PM EDT | 9.00 | 8.20 | 7.55 | 8.55 | 0.00 | - | 1 | 16 | 133.98% |
| PCG240621C00010000 | 2023-10-06 11:01AM EDT | 10.00 | 5.45 | 7.05 | 7.25 | 0.00 | - | 1 | 1 | 0.00% |
| PCG240621C00011000 | 2024-01-05 10:30AM EDT | 11.00 | 7.15 | 5.75 | 7.95 | 0.00 | - | 50 | 50 | 125.59% |
| PCG240621C00012000 | 2024-02-21 1:53PM EDT | 12.00 | 5.12 | 3.55 | 4.70 | 0.00 | - | 4 | 12 | 0.00% |
| PCG240621C00013000 | 2024-04-30 11:42AM EDT | 13.00 | 4.20 | 4.25 | 4.35 | 0.00 | - | 1 | 17 | 50.78% |
| PCG240621C00014000 | 2024-04-11 11:00AM EDT | 14.00 | 2.69 | 3.25 | 3.40 | 0.00 | - | 1 | 11 | 44.92% |
| PCG240621C00015000 | 2024-04-23 11:46AM EDT | 15.00 | 2.25 | 2.29 | 2.49 | 0.00 | - | 1 | 201 | 39.84% |
| PCG240621C00016000 | 2024-04-29 10:36AM EDT | 16.00 | 1.46 | 1.23 | 2.35 | 0.00 | - | 50 | 1,022 | 65.77% |
| PCG240621C00017000 | 2024-05-01 9:51AM EDT | 17.00 | 0.67 | 0.70 | 0.74 | -0.05 | -6.94% | 3 | 15,393 | 23.24% |
| PCG240621C00018000 | 2024-04-30 3:02PM EDT | 18.00 | 0.26 | 0.23 | 0.27 | 0.00 | - | 100 | 24,280 | 21.24% |
| PCG240621C00019000 | 2024-04-30 3:51PM EDT | 19.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 100 | 1,263 | 21.88% |
| PCG240621C00020000 | 2024-04-24 10:00AM EDT | 20.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 7 | 7,322 | 53.13% |
| PCG240621C00021000 | 2024-04-08 12:15PM EDT | 21.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 60 | 235 | 47.07% |
| PCG240621C00022000 | 2024-03-25 2:54PM EDT | 22.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 61 | 1,033 | 55.57% |
| PCG240621C00023000 | 2024-03-04 2:03PM EDT | 23.00 | 0.17 | 0.00 | 0.71 | 0.00 | - | 5 | 65 | 69.14% |
| PCG240621C00025000 | 2024-02-23 11:41AM EDT | 25.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 9 | 63 | 51.56% |
| PCG240621C00026000 | 2023-12-28 12:25PM EDT | 26.00 | 0.08 | 0.01 | 1.50 | 0.00 | - | - | 1 | 110.64% |
| PCG240621C00027000 | 2024-02-23 11:00AM EDT | 27.00 | 0.01 | 0.00 | 0.62 | 0.00 | - | 2 | 78 | 89.26% |
| PCG240621C00030000 | 2023-07-12 9:30AM EDT | 30.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCG240621P00010000 | 2024-04-25 9:30AM EDT | 10.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 65.63% |
| PCG240621P00012000 | 2024-03-19 3:14PM EDT | 12.00 | 0.04 | 0.00 | 0.53 | 0.00 | - | 60 | 11 | 82.42% |
| PCG240621P00013000 | 2024-04-19 1:38PM EDT | 13.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 35 | 1,425 | 44.92% |
| PCG240621P00014000 | 2024-04-10 10:51AM EDT | 14.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 81 | 54.10% |
| PCG240621P00015000 | 2024-04-30 3:22PM EDT | 15.00 | 0.05 | 0.05 | 0.18 | 0.00 | - | 2 | 7,730 | 36.72% |
| PCG240621P00016000 | 2024-04-30 11:45AM EDT | 16.00 | 0.15 | 0.13 | 0.17 | 0.00 | - | 9 | 2,618 | 24.02% |
| PCG240621P00017000 | 2024-04-30 3:34PM EDT | 17.00 | 0.39 | 0.40 | 0.43 | 0.00 | - | 134 | 2,548 | 21.39% |
| PCG240621P00018000 | 2024-04-22 9:44AM EDT | 18.00 | 1.33 | 0.94 | 1.10 | 0.00 | - | 5 | 1,923 | 25.20% |
| PCG240621P00019000 | 2024-04-22 12:10PM EDT | 19.00 | 2.15 | 1.44 | 2.22 | 0.00 | - | 1 | 34 | 42.14% |
| PCG240621P00020000 | 2024-03-07 4:17PM EDT | 20.00 | 3.48 | 2.41 | 3.25 | 0.00 | - | 31 | 69 | 53.71% |
| PCG240621P00021000 | 2024-01-11 10:48AM EDT | 21.00 | 3.00 | 4.40 | 4.80 | 0.00 | - | 62 | 0 | 78.81% |
| PCG240621P00022000 | 2023-08-14 10:13AM EDT | 22.00 | 4.90 | 4.95 | 5.05 | 0.00 | - | 2 | 33 | 56.45% |
© 2024 Yahoo. All rights reserved.