Piper Sandler Companies (PIPR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PIPR240621C00095000 | 2024-04-26 9:57AM EDT | 95.00 | 97.00 | 116.50 | 121.00 | 0.00 | - | 1 | 0 | 175.39% |
| PIPR240621C00104000 | 2024-03-18 12:04AM EDT | 104.00 | 50.73 | - | - | 0.00 | - | - | - | 0.00% |
| PIPR240621C00105000 | 2023-11-15 3:11PM EDT | 105.00 | 50.73 | 71.00 | 75.90 | 0.00 | - | - | 2 | 0.00% |
| PIPR240621C00114000 | 2024-03-18 12:04AM EDT | 114.00 | 57.00 | - | - | 0.00 | - | - | - | 0.00% |
| PIPR240621C00115000 | 2023-12-19 10:38AM EDT | 115.00 | 57.00 | 54.00 | 58.40 | 0.00 | - | - | 0 | 0.00% |
| PIPR240621C00119000 | 2024-03-18 12:04AM EDT | 119.00 | 56.30 | - | - | 0.00 | - | - | - | 0.00% |
| PIPR240621C00120000 | 2023-12-14 3:44PM EDT | 120.00 | 56.30 | 46.50 | 51.40 | 0.00 | - | - | 5 | 0.00% |
| PIPR240621C00159000 | 2024-03-18 12:04AM EDT | 159.00 | 13.20 | - | - | 0.00 | - | - | - | 0.00% |
| PIPR240621C00160000 | 2023-11-17 12:55PM EDT | 160.00 | 13.20 | 24.20 | 27.80 | 0.00 | - | 2 | 2 | 0.00% |
| PIPR240621C00164000 | 2024-03-18 12:04AM EDT | 164.00 | 4.50 | - | - | 0.00 | - | - | - | 0.00% |
| PIPR240621C00165000 | 2023-10-25 12:32PM EDT | 165.00 | 4.50 | 8.30 | 10.50 | 0.00 | - | - | 0 | 0.00% |
| PIPR240621C00169000 | 2024-05-02 12:29PM EDT | 169.00 | 35.00 | 42.70 | 47.50 | 0.00 | - | 1 | 81 | 68.69% |
| PIPR240621C00170000 | 2024-02-13 3:24PM EDT | 170.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| PIPR240621C00174000 | 2024-03-18 12:04AM EDT | 174.00 | 10.55 | - | - | 0.00 | - | - | - | 0.00% |
| PIPR240621C00175000 | 2024-01-05 2:27PM EDT | 175.00 | 10.55 | 23.00 | 27.00 | 0.00 | - | 35 | 35 | 0.00% |
| PIPR240621C00180000 | 2024-04-01 1:53PM EDT | 180.00 | 21.00 | 21.50 | 25.60 | 0.00 | - | - | 1 | 0.00% |
| PIPR240621C00184000 | 2024-03-18 12:04AM EDT | 184.00 | 11.07 | - | - | 0.00 | - | - | - | 0.00% |
| PIPR240621C00185000 | 2024-04-09 11:47AM EDT | 185.00 | 20.46 | 26.60 | 31.50 | 0.00 | - | 10 | 0 | 48.89% |
| PIPR240621C00189000 | 2024-03-18 12:04AM EDT | 189.00 | 5.34 | - | - | 0.00 | - | - | - | 0.00% |
| PIPR240621C00190000 | 2023-12-12 11:44AM EDT | 190.00 | 5.34 | 3.50 | 6.30 | 0.00 | - | - | 1 | 0.00% |
| PIPR240621C00194000 | 2024-03-18 12:04AM EDT | 194.00 | 7.10 | - | - | 0.00 | - | - | - | 0.00% |
| PIPR240621C00195000 | 2023-12-14 1:24PM EDT | 195.00 | 7.10 | 2.05 | 5.60 | 0.00 | - | - | 3 | 0.00% |
| PIPR240621C00200000 | 2024-05-06 3:47PM EDT | 200.00 | 16.50 | 14.20 | 17.50 | 0.00 | - | 1 | 6 | 35.23% |
| PIPR240621C00210000 | 2024-05-09 10:12AM EDT | 210.00 | 8.20 | 4.50 | 9.00 | 0.00 | - | 1 | 1 | 26.64% |
| PIPR240621C00219000 | 2024-05-08 2:11PM EDT | 219.00 | 3.05 | 0.10 | 5.00 | 0.00 | - | - | 1 | 27.58% |
| PIPR240621C00229000 | 2024-05-16 9:30AM EDT | 229.00 | 1.15 | 0.05 | 2.50 | 0.00 | - | 1 | 1 | 29.11% |
| PIPR240621C00279000 | 2024-03-13 11:16AM EDT | 279.00 | 0.75 | 0.00 | 0.90 | 0.00 | - | - | 8 | 53.91% |
| PIPR240621C00280000 | 2024-03-13 11:16AM EDT | 280.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 4 | 68.65% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PIPR240621P00124000 | 2024-02-05 1:36PM EDT | 124.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 129.03% |
| PIPR240621P00125000 | 2024-02-05 1:36PM EDT | 125.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| PIPR240621P00154000 | 2024-03-04 1:00AM EDT | 154.00 | 8.10 | - | - | 0.00 | - | - | - | 0.00% |
| PIPR240621P00155000 | 2023-12-13 10:44AM EDT | 155.00 | 8.10 | 6.00 | 9.50 | 0.00 | - | - | 0 | 125.76% |
| PIPR240621P00159000 | 2024-03-04 1:00AM EDT | 159.00 | 10.65 | - | - | 0.00 | - | - | - | 0.00% |
| PIPR240621P00160000 | 2024-01-05 2:27PM EDT | 160.00 | 10.65 | 2.15 | 6.10 | 0.00 | - | 35 | 35 | 92.72% |
| PIPR240621P00174000 | 2024-04-08 9:30AM EDT | 174.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| PIPR240621P00190000 | 2024-04-26 9:57AM EDT | 190.00 | 4.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 55.12% |
| PIPR240621P00195000 | 2024-05-02 9:30AM EDT | 195.00 | 4.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 48.07% |
| PIPR240621P00199000 | 2024-05-02 9:30AM EDT | 199.00 | 6.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 42.33% |
| PIPR240621P00200000 | 2024-05-13 12:53PM EDT | 200.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 5 | 7 | 40.88% |
| PIPR240621P00209000 | 2024-03-04 1:00AM EDT | 209.00 | 40.90 | - | - | 0.00 | - | - | - | 0.00% |
| PIPR240621P00210000 | 2024-05-08 2:11PM EDT | 210.00 | 5.55 | 0.60 | 5.50 | 0.00 | - | - | 1 | 28.24% |
© 2024 Yahoo. All rights reserved.