PG&E Corporation (PCG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
11.04+0.53 (+5.04%)
As of 12:50PM EST. Market open.
Callsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCG210305C00007000 | 2021-02-24 9:58AM EST | 7.00 | 4.30 | 4.00 | 4.10 | 0.00 | - | - | 1 | 181.25% |
| PCG210305C00008500 | 2021-02-24 2:53PM EST | 8.50 | 2.56 | 2.49 | 2.60 | -0.49 | -16.07% | 1 | 1 | 98.44% |
| PCG210305C00009000 | 2021-03-01 9:31AM EST | 9.00 | 1.87 | 2.01 | 2.17 | +0.32 | +20.65% | 135 | 140 | 122.66% |
| PCG210305C00009500 | 2021-03-01 9:36AM EST | 9.50 | 1.42 | 1.53 | 1.61 | +0.12 | +9.23% | 35 | 23 | 85.94% |
| PCG210305C00010000 | 2021-03-01 12:01PM EST | 10.00 | 1.03 | 0.94 | 1.11 | +0.39 | +60.94% | 88 | 230 | 78.91% |
| PCG210305C00010500 | 2021-03-01 12:26PM EST | 10.50 | 0.58 | 0.57 | 0.60 | +0.34 | +141.67% | 153 | 258 | 47.66% |
| PCG210305C00011000 | 2021-03-01 12:33PM EST | 11.00 | 0.20 | 0.20 | 0.21 | +0.12 | +150.00% | 1,749 | 1,981 | 36.72% |
| PCG210305C00011500 | 2021-03-01 12:18PM EST | 11.50 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 931 | 1,145 | 41.41% |
| PCG210305C00012000 | 2021-03-01 12:16PM EST | 12.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 872 | 1,794 | 50.78% |
| PCG210305C00012500 | 2021-03-01 12:25PM EST | 12.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 46 | 1,010 | 62.50% |
| PCG210305C00013000 | 2021-03-01 10:28AM EST | 13.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 372 | 1,775 | 65.63% |
| PCG210305C00013500 | 2021-02-26 10:45AM EST | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 654 | 75.00% |
| PCG210305C00014000 | 2021-03-01 12:35PM EST | 14.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 154 | 104.69% |
| PCG210305C00014500 | 2021-02-22 1:35PM EST | 14.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 42 | 72 | 100.00% |
| PCG210305C00015000 | 2021-02-23 12:52PM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 294 | 112.50% |
| PCG210305C00015500 | 2021-02-08 9:30AM EST | 15.50 | 0.05 | 0.00 | 0.43 | 0.00 | - | - | 1 | 244.53% |
Putsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCG210305P00009500 | 2021-02-24 3:06PM EST | 9.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 10 | 62.50% |
| PCG210305P00010000 | 2021-03-01 9:47AM EST | 10.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 10 | 122 | 53.13% |
| PCG210305P00010500 | 2021-03-01 12:26PM EST | 10.50 | 0.03 | 0.02 | 0.03 | -0.17 | -85.00% | 78 | 216 | 37.50% |
| PCG210305P00011000 | 2021-03-01 12:35PM EST | 11.00 | 0.16 | 0.15 | 0.16 | -0.31 | -65.96% | 257 | 5,477 | 34.77% |
| PCG210305P00011500 | 2021-02-25 3:42PM EST | 11.50 | 0.85 | 0.47 | 0.50 | 0.00 | - | 19 | 450 | 35.16% |
| PCG210305P00012000 | 2021-02-26 3:22PM EST | 12.00 | 1.10 | 0.94 | 1.00 | -0.29 | -20.86% | 2 | 189 | 57.81% |
| PCG210305P00012500 | 2021-02-26 3:45PM EST | 12.50 | 1.95 | 1.42 | 1.50 | 0.00 | - | 1 | 47 | 76.56% |
| PCG210305P00013000 | 2021-02-24 10:59AM EST | 13.00 | 1.65 | 1.89 | 2.10 | 0.00 | - | 2 | 14 | 91.41% |
| PCG210305P00013500 | 2021-02-24 2:28PM EST | 13.50 | 2.05 | 2.41 | 2.55 | 0.00 | - | - | 0 | 95.31% |
| PCG210305P00015500 | 2021-02-25 10:16AM EST | 15.50 | 4.26 | 3.95 | 5.15 | 0.00 | - | - | 0 | 195.31% |
© 2021 Verizon Media. All rights reserved.
