Pilgrim's Pride Corporation (PPC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:51PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPC240517C00026000 | 2024-03-15 2:07PM EDT | 26.00 | 8.13 | 9.10 | 9.40 | 0.00 | - | - | 19 | 0.00% |
| PPC240517C00030000 | 2024-04-02 1:31PM EDT | 30.00 | 5.40 | 5.00 | 6.20 | 0.00 | - | 1 | 1 | 67.19% |
| PPC240517C00031000 | 2024-04-10 10:12AM EDT | 31.00 | 4.50 | 3.80 | 6.50 | 0.00 | - | - | 1 | 54.69% |
| PPC240517C00032000 | 2024-04-23 9:38AM EDT | 32.00 | 4.20 | 4.00 | 4.20 | 0.00 | - | 1 | 33 | 48.93% |
| PPC240517C00033000 | 2024-04-18 10:15AM EDT | 33.00 | 3.10 | 3.10 | 3.30 | 0.00 | - | 5 | 16 | 44.63% |
| PPC240517C00034000 | 2024-04-26 3:42PM EDT | 34.00 | 2.32 | 2.25 | 2.45 | 0.00 | - | 14 | 83 | 40.58% |
| PPC240517C00035000 | 2024-04-30 9:53AM EDT | 35.00 | 1.70 | 1.60 | 1.75 | +0.08 | +4.94% | 2 | 178 | 39.16% |
| PPC240517C00036000 | 2024-04-30 11:55AM EDT | 36.00 | 1.15 | 1.05 | 1.15 | +0.11 | +10.58% | 5 | 288 | 37.21% |
| PPC240517C00037000 | 2024-04-30 10:20AM EDT | 37.00 | 0.70 | 0.60 | 0.70 | +0.05 | +7.69% | 6 | 26 | 35.84% |
| PPC240517C00038000 | 2024-04-30 12:31PM EDT | 38.00 | 0.40 | 0.35 | 0.40 | +0.02 | +5.26% | 1 | 127 | 35.16% |
| PPC240517C00039000 | 2024-04-29 3:36PM EDT | 39.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 147 | 165 | 36.62% |
| PPC240517C00040000 | 2024-04-24 3:21PM EDT | 40.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 15 | 37.70% |
| PPC240517C00042000 | 2024-04-22 10:54AM EDT | 42.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | - | 1 | 75.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPC240517P00030000 | 2024-04-03 2:07PM EDT | 30.00 | 0.06 | 0.00 | 1.25 | 0.00 | - | 6 | 6 | 88.48% |
| PPC240517P00031000 | 2024-04-25 9:57AM EDT | 31.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 24 | 57 | 71.39% |
| PPC240517P00032000 | 2024-04-23 12:57PM EDT | 32.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 348 | 54.79% |
| PPC240517P00033000 | 2024-04-30 10:18AM EDT | 33.00 | 0.10 | 0.10 | 0.20 | -0.10 | -50.00% | 3 | 48 | 35.84% |
| PPC240517P00034000 | 2024-04-30 11:34AM EDT | 34.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 3 | 167 | 33.69% |
| PPC240517P00035000 | 2024-04-30 10:20AM EDT | 35.00 | 0.57 | 0.50 | 0.65 | -0.18 | -24.00% | 1 | 339 | 33.45% |
| PPC240517P00036000 | 2024-04-26 10:59AM EDT | 36.00 | 1.21 | 0.90 | 1.05 | 0.00 | - | 60 | 279 | 31.84% |
| PPC240517P00037000 | 2024-04-23 10:23AM EDT | 37.00 | 1.80 | 1.50 | 1.60 | 0.00 | - | 14 | 12 | 30.13% |
© 2024 Yahoo. All rights reserved.