PCG - PG&E Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PCG200710C000005002020-06-16 9:31AM EDT0.5010.509.009.150.00-101,681.25%
PCG200710C000070002020-06-26 3:29PM EDT7.001.922.502.620.00-119193.75%
PCG200710C000075002020-07-02 3:01PM EDT7.502.082.052.16+0.53+34.19%101200178.13%
PCG200710C000080002020-07-02 3:25PM EDT8.001.631.521.66+0.53+48.18%4245136.72%
PCG200710C000085002020-07-02 3:51PM EDT8.501.041.021.14+0.27+35.06%17221899.22%
PCG200710C000090002020-07-02 3:59PM EDT9.000.570.710.68+0.22+62.86%2,3095,20591.80%
PCG200710C000095002020-07-02 3:59PM EDT9.500.330.420.45+0.19+135.71%7,6063,39594.92%
PCG200710C000100002020-07-02 3:59PM EDT10.000.200.260.27+0.13+185.71%20,19218,61098.83%
PCG200710C000105002020-07-02 3:53PM EDT10.500.140.130.15+0.10+250.00%3,8092,16897.66%
PCG200710C000110002020-07-02 3:59PM EDT11.000.100.100.13+0.07+233.33%1,7411,314114.06%
PCG200710C000115002020-07-02 2:52PM EDT11.500.080.090.10+0.06+300.00%6191,111127.34%
PCG200710C000120002020-07-02 3:55PM EDT12.000.050.070.08+0.03+150.00%28226,411137.50%
PCG200710C000125002020-07-02 3:58PM EDT12.500.040.050.05+0.02+100.00%422338140.63%
PCG200710C000130002020-07-02 3:37PM EDT13.000.040.040.05+0.03+300.00%69746151.56%
PCG200710C000135002020-07-02 12:33PM EDT13.500.030.030.05+0.02+200.00%15453160.94%
PCG200710C000140002020-07-02 3:39PM EDT14.000.030.020.00+0.02+200.00%1751,257137.50%
PCG200710C000145002020-06-22 3:44PM EDT14.500.070.010.050.00-2883176.56%
PCG200710C000150002020-07-02 1:21PM EDT15.000.020.000.04+0.01+100.00%381,081175.00%
PCG200710C000155002020-07-02 11:53AM EDT15.500.010.010.16-0.02-66.67%3164240.63%
PCG200710C000160002020-07-02 1:44PM EDT16.000.020.010.09+0.01+100.00%1090228.13%
PCG200710C000165002020-06-19 9:33AM EDT16.500.110.000.160.00-2074259.38%
PCG200710C000180002020-06-25 9:43AM EDT18.000.010.000.160.00-297289.06%
PCG200710C000190002020-06-17 9:59AM EDT19.000.130.000.160.00-1039307.81%
PCG200710C000200002020-06-22 2:17PM EDT20.000.040.000.020.00-1758237.50%
PCG200710C000210002020-06-15 3:34PM EDT21.000.200.000.160.00--4340.63%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PCG200710P000075002020-07-02 2:40PM EDT7.500.010.000.020.00-212993.75%
PCG200710P000080002020-07-02 3:59PM EDT8.000.010.010.02-0.05-83.33%19954775.00%
PCG200710P000085002020-07-02 3:57PM EDT8.500.010.040.06-0.14-93.33%57844171.09%
PCG200710P000090002020-07-02 3:59PM EDT9.000.120.080.10-0.17-58.62%2,4734,18953.91%
PCG200710P000095002020-07-02 3:53PM EDT9.500.360.360.39-0.31-46.27%7111,17872.27%
PCG200710P000100002020-07-02 3:41PM EDT10.000.700.690.72-0.44-38.60%2251,02973.44%
PCG200710P000105002020-07-02 2:43PM EDT10.501.081.071.10-0.50-31.65%64820662.50%
PCG200710P000110002020-07-02 1:33PM EDT11.001.581.521.58-0.51-24.40%11166478.91%
PCG200710P000115002020-07-02 1:01PM EDT11.502.251.982.04-0.10-4.26%1063030.00%
PCG200710P000120002020-07-01 3:19PM EDT12.002.852.462.62-0.25-8.06%266134.38%
PCG200710P000125002020-06-19 1:41PM EDT12.502.412.943.200.00-124117.19%
PCG200710P000130002020-06-15 4:04PM EDT13.002.003.403.650.00--128181.25%
PCG200710P000190002020-06-15 3:19PM EDT19.008.359.309.600.00--10282.81%
PCG200710P000220002020-06-16 9:30AM EDT22.0010.9012.3012.600.00-10328.13%