Pagaya Technologies Ltd. (PGY)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 09:41AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGY240517C00000500 | 2024-03-07 3:28PM EDT | 0.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 30 | 1,774 | 0.00% |
| PGY240517C00001000 | 2024-03-07 4:55PM EDT | 1.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 1,621 | 0.00% |
| PGY240517C00001500 | 2024-03-07 4:58PM EDT | 1.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 76 | 3,281 | 0.00% |
| PGY240517C00002000 | 2024-03-07 4:54PM EDT | 2.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 127 | 3,790 | 0.00% |
| PGY240517C00002500 | 2024-03-07 4:55PM EDT | 2.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 68 | 3,483 | 0.00% |
| PGY240517C00003000 | 2024-02-27 2:26PM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,905 | 0.00% |
| PGY240517C00003500 | 2024-02-06 12:02PM EDT | 3.50 | 0.10 | 0.00 | 0.65 | 0.00 | - | 3 | 366 | 0.00% |
| PGY240517C00004000 | 2024-01-17 2:33PM EDT | 4.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 349 | 0.00% |
| PGY240517C00005000 | 2024-05-01 10:42AM EDT | 5.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 6 | 117 | 0.00% |
| PGY240517C00009000 | 2024-05-09 9:36AM EDT | 9.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 300 | 105 | 0.00% |
| PGY240517C00010000 | 2024-05-09 2:18PM EDT | 10.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 112 | 1,654 | 0.00% |
| PGY240517C00011000 | 2024-05-09 3:59PM EDT | 11.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 526 | 2,035 | 0.00% |
| PGY240517C00012000 | 2024-05-09 3:58PM EDT | 12.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 356 | 671 | 0.00% |
| PGY240517C00013000 | 2024-05-09 3:59PM EDT | 13.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 470 | 556 | 12.50% |
| PGY240517C00014000 | 2024-05-09 3:57PM EDT | 14.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 578 | 375 | 25.00% |
| PGY240517C00015000 | 2024-05-09 3:24PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 158 | 223 | 25.00% |
| PGY240517C00016000 | 2024-05-09 10:59AM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 47 | 50.00% |
| PGY240517C00017000 | 2024-05-09 9:31AM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 50.00% |
| PGY240517C00018000 | 2024-04-03 9:52AM EDT | 18.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 236.72% |
| PGY240517C00019000 | 2024-05-06 3:14PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 87 | 50.00% |
| PGY240517C00020000 | 2024-03-14 9:55AM EDT | 20.00 | 0.89 | 0.05 | 0.15 | 0.00 | - | 20 | 21 | 199.22% |
| PGY240517C00021000 | 2024-03-14 3:54PM EDT | 21.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 429.30% |
| PGY240517C00022000 | 2024-03-18 9:30AM EDT | 22.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| PGY240517C00025000 | 2024-05-09 3:12PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| PGY240517C00026000 | 2024-04-12 11:03AM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 150 | 150 | 50.00% |
| PGY240517C00027000 | 2024-04-12 11:03AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 201 | 50.00% |
| PGY240517C00028000 | 2024-04-12 11:03AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 149 | 150 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGY240517P00000500 | 2024-02-08 10:52AM EDT | 0.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| PGY240517P00001000 | 2024-03-07 10:30AM EDT | 1.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 3,101 | 50.00% |
| PGY240517P00001500 | 2024-03-07 3:55PM EDT | 1.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 650 | 1,798 | 50.00% |
| PGY240517P00002000 | 2024-02-23 12:02PM EDT | 2.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 56 | 168 | 50.00% |
| PGY240517P00002500 | 2023-11-24 12:47PM EDT | 2.50 | 1.20 | 1.05 | 1.20 | 0.00 | - | 1 | 1 | 1,435.94% |
| PGY240517P00003000 | 2024-02-27 4:04PM EDT | 3.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PGY240517P00005000 | 2024-05-09 12:14PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 50.00% |
| PGY240517P00009000 | 2024-05-08 3:19PM EDT | 9.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| PGY240517P00010000 | 2024-05-09 3:38PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 79 | 688 | 50.00% |
| PGY240517P00011000 | 2024-05-09 3:53PM EDT | 11.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 44 | 137 | 25.00% |
| PGY240517P00012000 | 2024-05-09 3:51PM EDT | 12.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 33 | 203 | 6.25% |
| PGY240517P00013000 | 2024-05-09 3:45PM EDT | 13.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 0.00% |
| PGY240517P00014000 | 2024-04-24 1:29PM EDT | 14.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| PGY240517P00015000 | 2024-03-12 11:31AM EDT | 15.00 | 2.88 | 2.50 | 4.30 | 0.00 | - | - | 24 | 221.48% |
| PGY240517P00016000 | 2024-04-26 11:36AM EDT | 16.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 15 | 25 | 0.00% |
| PGY240517P00017000 | 2024-04-15 9:35AM EDT | 17.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.