PG&E Corporation (PCG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCG240802C00010000 | 2024-07-09 10:29AM EDT | 10.00 | 7.30 | 7.35 | 10.15 | 0.00 | - | - | 2 | 443.36% |
| PCG240802C00014000 | 2024-07-08 10:17AM EDT | 14.00 | 3.30 | 2.90 | 6.20 | 0.00 | - | - | 76 | 215.63% |
| PCG240802C00014500 | 2024-07-09 2:32PM EDT | 14.50 | 2.95 | 2.75 | 5.35 | 0.00 | - | - | 1 | 195.70% |
| PCG240802C00015500 | 2024-07-22 10:16AM EDT | 15.50 | 2.65 | 1.67 | 3.35 | 0.00 | - | - | 9 | 196.48% |
| PCG240802C00016000 | 2024-07-22 10:16AM EDT | 16.00 | 2.15 | 1.81 | 2.77 | 0.00 | - | 1 | 3 | 101.17% |
| PCG240802C00016500 | 2024-07-25 10:15AM EDT | 16.50 | 1.83 | 0.96 | 1.88 | 0.00 | - | - | - | 96.48% |
| PCG240802C00017000 | 2024-07-26 1:39PM EDT | 17.00 | 1.13 | 0.65 | 1.36 | -0.08 | -6.61% | 10 | 88 | 75.78% |
| PCG240802C00017500 | 2024-07-26 3:58PM EDT | 17.50 | 0.64 | 0.38 | 0.69 | +0.05 | +8.47% | 15 | 61 | 37.31% |
| PCG240802C00018000 | 2024-07-26 3:05PM EDT | 18.00 | 0.22 | 0.19 | 0.23 | -0.05 | -18.52% | 38 | 220 | 21.49% |
| PCG240802C00018500 | 2024-07-26 3:37PM EDT | 18.50 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 75 | 133 | 21.88% |
| PCG240802C00019000 | 2024-07-25 1:11PM EDT | 19.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 2 | 78 | 60.35% |
| PCG240802C00019500 | 2024-07-15 10:16AM EDT | 19.50 | 0.01 | 0.01 | 0.75 | 0.00 | - | 3 | 3 | 90.63% |
| PCG240802C00020000 | 2024-07-18 9:30AM EDT | 20.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 103.71% |
| PCG240802C00020500 | 2024-07-17 11:18AM EDT | 20.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 7 | 116.41% |
| PCG240802C00021500 | 2024-07-15 9:30AM EDT | 21.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 139.84% |
| PCG240802C00022500 | 2024-07-22 9:34AM EDT | 22.50 | 0.01 | 0.00 | 1.15 | 0.00 | - | - | 10 | 188.28% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCG240802P00013000 | 2024-06-27 10:48AM EDT | 13.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | - | 3 | 252.73% |
| PCG240802P00016000 | 2024-07-26 10:34AM EDT | 16.00 | 0.07 | 0.00 | 0.53 | +0.05 | +250.00% | 210 | 1 | 101.95% |
| PCG240802P00016500 | 2024-07-26 3:53PM EDT | 16.50 | 0.01 | 0.01 | 0.20 | -0.04 | -80.00% | 300 | 5 | 60.16% |
| PCG240802P00017000 | 2024-07-26 3:53PM EDT | 17.00 | 0.03 | 0.01 | 0.22 | +0.01 | +50.00% | 344 | 52 | 62.11% |
| PCG240802P00017500 | 2024-07-26 3:59PM EDT | 17.50 | 0.05 | 0.02 | 0.06 | +0.01 | +25.00% | 33 | 36 | 24.22% |
| PCG240802P00018000 | 2024-07-26 12:05PM EDT | 18.00 | 0.13 | 0.12 | 0.16 | -0.05 | -27.78% | 2 | 72 | 17.58% |
| PCG240802P00018500 | 2024-07-25 3:31PM EDT | 18.50 | 0.46 | 0.05 | 0.70 | 0.00 | - | 10 | 29 | 41.99% |
| PCG240802P00019000 | 2024-07-25 10:45AM EDT | 19.00 | 0.76 | 0.70 | 2.95 | 0.00 | - | 15 | 14 | 125.59% |
| PCG240802P00020000 | 2024-06-17 12:53PM EDT | 20.00 | 2.04 | 1.94 | 2.07 | 0.00 | - | - | 0 | 64.06% |
| PCG240802P00021000 | 2024-07-24 11:38AM EDT | 21.00 | 2.66 | 2.75 | 4.25 | 0.00 | - | 3 | 1 | 148.44% |
| PCG240802P00021500 | 2024-07-23 2:22PM EDT | 21.50 | 3.35 | 2.68 | 5.50 | 0.00 | - | - | 8 | 171.48% |
| PCG240802P00023000 | 2024-07-23 1:40PM EDT | 23.00 | 4.85 | 4.00 | 6.85 | 0.00 | - | - | 22 | 182.03% |
| PCG240802P00023500 | 2024-07-23 2:25PM EDT | 23.50 | 5.35 | 5.05 | 7.35 | 0.00 | - | - | 6 | 228.91% |
| PCG240802P00024000 | 2024-07-23 3:42PM EDT | 24.00 | 5.85 | 4.90 | 7.00 | 0.00 | - | - | 61 | 275.39% |
| PCG240802P00025000 | 2024-07-23 3:42PM EDT | 25.00 | 6.85 | 5.90 | 8.00 | 0.00 | - | - | 11 | 294.92% |
| PCG240802P00026000 | 2024-07-22 3:27PM EDT | 26.00 | 7.75 | 6.40 | 10.00 | 0.00 | - | - | 4 | 194.14% |
© 2024 Yahoo. All rights reserved.