Pilgrim's Pride Corporation (PPC)
NasdaqGS - NasdaqGS 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PPC240621C00019000 | 2023-11-03 2:13PM EDT | 19.00 | 8.30 | 6.90 | 8.30 | 0.00 | - | 8 | 4 | 0.00% |
| PPC240621C00020000 | 2023-11-02 3:47PM EDT | 20.00 | 6.95 | 6.60 | 6.90 | 0.00 | - | 30 | 24 | 0.00% |
| PPC240621C00021000 | 2024-03-07 12:24PM EDT | 21.00 | 11.12 | 13.40 | 16.00 | 0.00 | - | 1 | 1 | 138.67% |
| PPC240621C00022000 | 2024-04-22 2:24PM EDT | 22.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PPC240621C00023000 | 2023-12-14 3:43PM EDT | 23.00 | 4.90 | 6.10 | 6.60 | 0.00 | - | - | 1 | 0.00% |
| PPC240621C00025000 | 2024-05-02 9:37AM EDT | 25.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PPC240621C00026000 | 2024-04-05 9:51AM EDT | 26.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PPC240621C00027000 | 2024-03-20 11:34AM EDT | 27.00 | 7.15 | 7.80 | 10.10 | 0.00 | - | 1 | 36 | 91.16% |
| PPC240621C00028000 | 2024-04-22 12:56PM EDT | 28.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PPC240621C00029000 | 2024-03-19 10:14AM EDT | 29.00 | 5.30 | 5.10 | 7.00 | 0.00 | - | 2 | 135 | 31.64% |
| PPC240621C00030000 | 2024-04-03 3:10PM EDT | 30.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PPC240621C00031000 | 2024-05-02 3:06PM EDT | 31.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 0.00% |
| PPC240621C00032000 | 2024-05-01 2:25PM EDT | 32.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| PPC240621C00033000 | 2024-04-12 11:37AM EDT | 33.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PPC240621C00034000 | 2024-04-29 11:44AM EDT | 34.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PPC240621C00035000 | 2024-05-02 10:46AM EDT | 35.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| PPC240621C00036000 | 2024-05-02 10:42AM EDT | 36.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.20% |
| PPC240621C00037000 | 2024-05-02 12:10PM EDT | 37.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| PPC240621C00038000 | 2024-05-02 12:51PM EDT | 38.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PPC240621C00039000 | 2024-05-02 12:33PM EDT | 39.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PPC240621C00040000 | 2024-04-26 3:43PM EDT | 40.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPC240621P00023000 | 2024-01-09 10:30AM EDT | 23.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| PPC240621P00024000 | 2024-02-26 11:28AM EDT | 24.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 74.22% |
| PPC240621P00025000 | 2024-02-06 1:00PM EDT | 25.00 | 0.95 | 0.00 | 0.50 | 0.00 | - | 1 | 105 | 67.97% |
| PPC240621P00026000 | 2024-02-22 1:16PM EDT | 26.00 | 0.70 | 0.00 | 1.35 | 0.00 | - | 15 | 1,058 | 82.03% |
| PPC240621P00027000 | 2024-02-26 12:50PM EDT | 27.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 1 | 149 | 62.60% |
| PPC240621P00028000 | 2024-02-26 2:12PM EDT | 28.00 | 0.65 | 0.05 | 1.00 | 0.00 | - | 1 | 425 | 62.65% |
| PPC240621P00029000 | 2024-03-08 1:10PM EDT | 29.00 | 0.60 | 0.10 | 0.20 | 0.00 | - | 14 | 985 | 42.48% |
| PPC240621P00030000 | 2024-03-22 2:30PM EDT | 30.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 86 | 710 | 34.57% |
| PPC240621P00031000 | 2024-03-28 1:38PM EDT | 31.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | 18 | 103 | 29.69% |
| PPC240621P00032000 | 2024-05-01 3:45PM EDT | 32.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 6.25% |
| PPC240621P00033000 | 2024-04-26 10:52AM EDT | 33.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| PPC240621P00034000 | 2024-05-02 10:53AM EDT | 34.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 3.13% |
| PPC240621P00035000 | 2024-05-02 12:11PM EDT | 35.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| PPC240621P00036000 | 2024-05-01 10:21AM EDT | 36.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PPC240621P00037000 | 2024-04-30 10:13AM EDT | 37.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PPC240621P00042000 | 2024-04-15 3:15PM EDT | 42.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.