PG&E Corporation (PCG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCG231215C00005000 | 2023-10-17 10:20AM EST | 5.00 | 11.40 | 12.65 | 12.80 | 0.00 | - | 1 | 8 | 626.56% |
| PCG231215C00007000 | 2023-11-14 10:21AM EST | 7.00 | 10.25 | 10.35 | 10.80 | 0.00 | - | - | 1 | 523.44% |
| PCG231215C00009000 | 2023-05-02 9:34AM EST | 9.00 | 8.45 | 7.85 | 8.05 | 0.00 | - | 3 | 3 | 0.00% |
| PCG231215C00010000 | 2023-09-05 11:48AM EST | 10.00 | 6.35 | 5.40 | 5.60 | 0.00 | - | 4 | 2,635 | 0.00% |
| PCG231215C00012000 | 2023-11-10 11:27AM EST | 12.00 | 4.80 | 5.45 | 5.75 | 0.00 | - | 1 | 21 | 232.03% |
| PCG231215C00013000 | 2023-11-07 1:03PM EST | 13.00 | 3.90 | 4.15 | 5.55 | 0.00 | - | 1 | 674 | 223.44% |
| PCG231215C00014000 | 2023-12-05 3:35PM EST | 14.00 | 3.05 | 3.50 | 3.85 | 0.00 | - | 19,977 | 20,032 | 128.13% |
| PCG231215C00015000 | 2023-11-15 1:17PM EST | 15.00 | 2.05 | 2.55 | 2.83 | 0.00 | - | 3 | 233 | 101.56% |
| PCG231215C00016000 | 2023-12-08 3:48PM EST | 16.00 | 1.60 | 1.00 | 1.76 | +0.15 | +10.34% | 10 | 852 | 85.16% |
| PCG231215C00016500 | 2023-11-29 10:44AM EST | 16.50 | 0.71 | 0.95 | 1.23 | 0.00 | - | - | 13 | 60.94% |
| PCG231215C00017000 | 2023-12-07 2:50PM EST | 17.00 | 0.61 | 0.60 | 0.80 | +0.17 | +38.64% | 3 | 4,654 | 52.93% |
| PCG231215C00017500 | 2023-12-08 3:59PM EST | 17.50 | 0.27 | 0.26 | 0.29 | +0.11 | +68.75% | 209 | 2,119 | 28.13% |
| PCG231215C00018000 | 2023-12-08 3:51PM EST | 18.00 | 0.06 | 0.05 | 0.09 | +0.02 | +50.00% | 50 | 38,156 | 28.32% |
| PCG231215C00018500 | 2023-12-08 3:52PM EST | 18.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 225 | 32.03% |
| PCG231215C00019000 | 2023-11-27 9:30AM EST | 19.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 15 | 1,943 | 55.47% |
| PCG231215C00019500 | 2023-11-24 12:35PM EST | 19.50 | 0.01 | 0.00 | 0.33 | 0.00 | - | 1 | 1 | 88.67% |
| PCG231215C00020000 | 2023-11-29 10:24AM EST | 20.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 25 | 70,591 | 87.89% |
| PCG231215C00021000 | 2023-09-18 8:57AM EST | 21.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 86 | 79.69% |
| PCG231215C00022000 | 2023-08-21 10:51AM EST | 22.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 10 | 90 | 99.22% |
| PCG231215C00024000 | 2023-07-14 8:30AM EST | 24.00 | 0.10 | 0.01 | 0.07 | 0.00 | - | - | 1 | 140.63% |
| PCG231215C00025000 | 2023-05-12 12:08PM EST | 25.00 | 0.08 | 0.00 | 0.41 | 0.00 | - | - | 60 | 217.58% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCG231215P00005000 | 2023-09-28 11:23AM EST | 5.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 70 | 0 | 615.63% |
| PCG231215P00009000 | 2023-07-25 1:15PM EST | 9.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 140 | 71 | 271.88% |
| PCG231215P00010000 | 2023-10-06 10:55AM EST | 10.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 24 | 0 | 300.00% |
| PCG231215P00011000 | 2023-10-20 8:52AM EST | 11.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 48 | 184.38% |
| PCG231215P00012000 | 2023-09-06 1:34PM EST | 12.00 | 0.07 | 0.06 | 0.10 | 0.00 | - | 166 | 519 | 204.69% |
| PCG231215P00013000 | 2023-10-23 9:05AM EST | 13.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 100 | 7,884 | 50.00% |
| PCG231215P00014000 | 2023-12-05 2:55PM EST | 14.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 19,906 | 33,229 | 118.75% |
| PCG231215P00015000 | 2023-11-24 10:30AM EST | 15.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 245 | 5,485 | 89.06% |
| PCG231215P00016000 | 2023-12-08 12:13PM EST | 16.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 2 | 922 | 62.50% |
| PCG231215P00016500 | 2023-12-07 3:15PM EST | 16.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 19 | 598 | 39.84% |
| PCG231215P00017000 | 2023-12-08 3:53PM EST | 17.00 | 0.06 | 0.02 | 0.05 | -0.06 | -50.00% | 7 | 2,512 | 30.08% |
| PCG231215P00017500 | 2023-12-07 2:29PM EST | 17.50 | 0.29 | 0.12 | 0.16 | 0.00 | - | 4 | 332 | 25.78% |
| PCG231215P00018000 | 2023-11-30 1:07PM EST | 18.00 | 0.99 | 0.37 | 0.53 | 0.00 | - | 20 | 2,263 | 35.55% |
| PCG231215P00018500 | 2023-11-20 11:26AM EST | 18.50 | 0.62 | 0.81 | 1.67 | 0.00 | - | - | 2 | 83.98% |
| PCG231215P00019000 | 2023-11-14 11:39AM EST | 19.00 | 1.67 | 1.29 | 1.47 | 0.00 | - | 1 | 1 | 57.42% |
| PCG231215P00020000 | 2023-07-07 11:59AM EST | 20.00 | 2.60 | 2.60 | 3.05 | 0.00 | - | 1 | 4 | 147.66% |
| PCG231215P00021000 | 2023-08-29 12:10PM EST | 21.00 | 4.34 | 4.65 | 4.80 | 0.00 | - | 9 | 70 | 301.56% |
| PCG231215P00022000 | 2023-06-27 1:49PM EST | 22.00 | 5.10 | 4.35 | 4.75 | 0.00 | - | - | 0 | 148.05% |
© 2023 Yahoo. All rights reserved.