PCG - PG&E Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor10 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCG200710C00000500 | 2020-06-16 9:31AM EDT | 0.50 | 10.50 | 9.00 | 9.15 | 0.00 | - | 1 | 0 | 1,681.25% |
| PCG200710C00007000 | 2020-06-26 3:29PM EDT | 7.00 | 1.92 | 2.50 | 2.62 | 0.00 | - | 1 | 19 | 193.75% |
| PCG200710C00007500 | 2020-07-02 3:01PM EDT | 7.50 | 2.08 | 2.05 | 2.16 | +0.53 | +34.19% | 101 | 200 | 178.13% |
| PCG200710C00008000 | 2020-07-02 3:25PM EDT | 8.00 | 1.63 | 1.52 | 1.66 | +0.53 | +48.18% | 42 | 45 | 136.72% |
| PCG200710C00008500 | 2020-07-02 3:51PM EDT | 8.50 | 1.04 | 1.02 | 1.14 | +0.27 | +35.06% | 172 | 218 | 99.22% |
| PCG200710C00009000 | 2020-07-02 3:59PM EDT | 9.00 | 0.57 | 0.71 | 0.68 | +0.22 | +62.86% | 2,309 | 5,205 | 91.80% |
| PCG200710C00009500 | 2020-07-02 3:59PM EDT | 9.50 | 0.33 | 0.42 | 0.45 | +0.19 | +135.71% | 7,606 | 3,395 | 94.92% |
| PCG200710C00010000 | 2020-07-02 3:59PM EDT | 10.00 | 0.20 | 0.26 | 0.27 | +0.13 | +185.71% | 20,192 | 18,610 | 98.83% |
| PCG200710C00010500 | 2020-07-02 3:53PM EDT | 10.50 | 0.14 | 0.13 | 0.15 | +0.10 | +250.00% | 3,809 | 2,168 | 97.66% |
| PCG200710C00011000 | 2020-07-02 3:59PM EDT | 11.00 | 0.10 | 0.10 | 0.13 | +0.07 | +233.33% | 1,741 | 1,314 | 114.06% |
| PCG200710C00011500 | 2020-07-02 2:52PM EDT | 11.50 | 0.08 | 0.09 | 0.10 | +0.06 | +300.00% | 619 | 1,111 | 127.34% |
| PCG200710C00012000 | 2020-07-02 3:55PM EDT | 12.00 | 0.05 | 0.07 | 0.08 | +0.03 | +150.00% | 282 | 26,411 | 137.50% |
| PCG200710C00012500 | 2020-07-02 3:58PM EDT | 12.50 | 0.04 | 0.05 | 0.05 | +0.02 | +100.00% | 422 | 338 | 140.63% |
| PCG200710C00013000 | 2020-07-02 3:37PM EDT | 13.00 | 0.04 | 0.04 | 0.05 | +0.03 | +300.00% | 69 | 746 | 151.56% |
| PCG200710C00013500 | 2020-07-02 12:33PM EDT | 13.50 | 0.03 | 0.03 | 0.05 | +0.02 | +200.00% | 15 | 453 | 160.94% |
| PCG200710C00014000 | 2020-07-02 3:39PM EDT | 14.00 | 0.03 | 0.02 | 0.00 | +0.02 | +200.00% | 175 | 1,257 | 137.50% |
| PCG200710C00014500 | 2020-06-22 3:44PM EDT | 14.50 | 0.07 | 0.01 | 0.05 | 0.00 | - | 28 | 83 | 176.56% |
| PCG200710C00015000 | 2020-07-02 1:21PM EDT | 15.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 38 | 1,081 | 175.00% |
| PCG200710C00015500 | 2020-07-02 11:53AM EDT | 15.50 | 0.01 | 0.01 | 0.16 | -0.02 | -66.67% | 3 | 164 | 240.63% |
| PCG200710C00016000 | 2020-07-02 1:44PM EDT | 16.00 | 0.02 | 0.01 | 0.09 | +0.01 | +100.00% | 10 | 90 | 228.13% |
| PCG200710C00016500 | 2020-06-19 9:33AM EDT | 16.50 | 0.11 | 0.00 | 0.16 | 0.00 | - | 20 | 74 | 259.38% |
| PCG200710C00018000 | 2020-06-25 9:43AM EDT | 18.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 97 | 289.06% |
| PCG200710C00019000 | 2020-06-17 9:59AM EDT | 19.00 | 0.13 | 0.00 | 0.16 | 0.00 | - | 10 | 39 | 307.81% |
| PCG200710C00020000 | 2020-06-22 2:17PM EDT | 20.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 17 | 58 | 237.50% |
| PCG200710C00021000 | 2020-06-15 3:34PM EDT | 21.00 | 0.20 | 0.00 | 0.16 | 0.00 | - | - | 4 | 340.63% |
Putsfor10 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCG200710P00007500 | 2020-07-02 2:40PM EDT | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 29 | 93.75% |
| PCG200710P00008000 | 2020-07-02 3:59PM EDT | 8.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 199 | 547 | 75.00% |
| PCG200710P00008500 | 2020-07-02 3:57PM EDT | 8.50 | 0.01 | 0.04 | 0.06 | -0.14 | -93.33% | 578 | 441 | 71.09% |
| PCG200710P00009000 | 2020-07-02 3:59PM EDT | 9.00 | 0.12 | 0.08 | 0.10 | -0.17 | -58.62% | 2,473 | 4,189 | 53.91% |
| PCG200710P00009500 | 2020-07-02 3:53PM EDT | 9.50 | 0.36 | 0.36 | 0.39 | -0.31 | -46.27% | 711 | 1,178 | 72.27% |
| PCG200710P00010000 | 2020-07-02 3:41PM EDT | 10.00 | 0.70 | 0.69 | 0.72 | -0.44 | -38.60% | 225 | 1,029 | 73.44% |
| PCG200710P00010500 | 2020-07-02 2:43PM EDT | 10.50 | 1.08 | 1.07 | 1.10 | -0.50 | -31.65% | 648 | 206 | 62.50% |
| PCG200710P00011000 | 2020-07-02 1:33PM EDT | 11.00 | 1.58 | 1.52 | 1.58 | -0.51 | -24.40% | 111 | 664 | 78.91% |
| PCG200710P00011500 | 2020-07-02 1:01PM EDT | 11.50 | 2.25 | 1.98 | 2.04 | -0.10 | -4.26% | 106 | 303 | 0.00% |
| PCG200710P00012000 | 2020-07-01 3:19PM EDT | 12.00 | 2.85 | 2.46 | 2.62 | -0.25 | -8.06% | 2 | 66 | 134.38% |
| PCG200710P00012500 | 2020-06-19 1:41PM EDT | 12.50 | 2.41 | 2.94 | 3.20 | 0.00 | - | 1 | 24 | 117.19% |
| PCG200710P00013000 | 2020-06-15 4:04PM EDT | 13.00 | 2.00 | 3.40 | 3.65 | 0.00 | - | - | 128 | 181.25% |
| PCG200710P00019000 | 2020-06-15 3:19PM EDT | 19.00 | 8.35 | 9.30 | 9.60 | 0.00 | - | - | 10 | 282.81% |
| PCG200710P00022000 | 2020-06-16 9:30AM EDT | 22.00 | 10.90 | 12.30 | 12.60 | 0.00 | - | 1 | 0 | 328.13% |
© 2020 Verizon Media. All rights reserved.