PennyMac Financial Services, Inc. (PFSI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFSI240517C00050000 | 2023-10-04 2:22PM EDT | 50.00 | 18.20 | 23.00 | 25.60 | 0.00 | - | - | 0 | 0.00% |
| PFSI240517C00065000 | 2024-03-05 2:55PM EDT | 65.00 | 23.02 | 21.00 | 25.80 | 0.00 | - | 1 | 2 | 114.26% |
| PFSI240517C00075000 | 2024-02-01 4:30PM EDT | 75.00 | 16.68 | 11.20 | 13.00 | 0.00 | - | 3 | 2 | 63.48% |
| PFSI240517C00080000 | 2024-03-08 11:13AM EDT | 80.00 | 12.50 | 10.30 | 12.60 | 0.00 | - | 1 | 31 | 95.56% |
| PFSI240517C00085000 | 2024-04-26 12:18PM EDT | 85.00 | 3.30 | 3.00 | 3.50 | -4.00 | -54.79% | 3 | 16 | 29.47% |
| PFSI240517C00090000 | 2024-04-26 2:03PM EDT | 90.00 | 0.85 | 0.80 | 1.10 | +0.25 | +41.67% | 11 | 71 | 27.78% |
| PFSI240517C00095000 | 2024-04-25 11:23AM EDT | 95.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 10 | 52 | 26.56% |
| PFSI240517C00100000 | 2024-04-24 2:19PM EDT | 100.00 | 0.78 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 46.97% |
| PFSI240517C00105000 | 2024-04-25 11:22AM EDT | 105.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 35 | 58.25% |
| PFSI240517C00110000 | 2024-01-29 4:03PM EDT | 110.00 | 1.10 | 0.05 | 2.05 | 0.00 | - | - | 32 | 83.06% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFSI240517P00050000 | 2023-12-20 11:43AM EDT | 50.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | - | 1 | 132.52% |
| PFSI240517P00060000 | 2024-04-15 9:54AM EDT | 60.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 25 | 90.92% |
| PFSI240517P00065000 | 2023-12-01 1:44PM EDT | 65.00 | 1.85 | 0.10 | 2.50 | 0.00 | - | 2 | 20 | 111.62% |
| PFSI240517P00070000 | 2024-04-09 3:52PM EDT | 70.00 | 0.69 | 0.00 | 0.50 | 0.00 | - | 25 | 521 | 58.20% |
| PFSI240517P00075000 | 2024-04-18 1:42PM EDT | 75.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | 13 | 58 | 40.82% |
| PFSI240517P00080000 | 2024-04-25 2:57PM EDT | 80.00 | 0.55 | 0.25 | 0.40 | 0.00 | - | 5 | 1,097 | 31.69% |
| PFSI240517P00085000 | 2024-04-26 12:35PM EDT | 85.00 | 1.25 | 1.15 | 1.40 | -0.95 | -43.18% | 1 | 85 | 28.15% |
| PFSI240517P00090000 | 2024-04-26 12:03PM EDT | 90.00 | 4.50 | 3.60 | 4.10 | -0.70 | -13.46% | 1 | 83 | 27.78% |
| PFSI240517P00095000 | 2024-04-24 12:42PM EDT | 95.00 | 6.10 | 6.10 | 10.10 | 0.00 | - | 32 | 21 | 60.57% |
| PFSI240517P00100000 | 2024-04-03 10:52AM EDT | 100.00 | 10.90 | 11.20 | 14.50 | 0.00 | - | 2 | 0 | 67.02% |
© 2024 Yahoo. All rights reserved.