Pilgrim's Pride Corporation (PPC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:47PM EDT. Market open.
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPC221021C00022000 | 2022-10-03 10:09AM EDT | 22.00 | 1.95 | 0.25 | 0.60 | 0.00 | - | 5 | 10 | 46.97% |
| PPC221021C00023000 | 2022-09-30 12:22PM EDT | 23.00 | 1.10 | 0.05 | 0.50 | 0.00 | - | 2 | 7 | 60.64% |
| PPC221021C00024000 | 2022-09-26 12:38PM EDT | 24.00 | 0.80 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 53.52% |
| PPC221021C00025000 | 2022-10-04 11:02AM EDT | 25.00 | 0.32 | 0.00 | 0.35 | 0.00 | - | 35 | 41 | 63.28% |
| PPC221021C00026000 | 2022-10-03 2:19PM EDT | 26.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 10 | 66 | 93.95% |
| PPC221021C00027000 | 2022-09-19 2:27PM EDT | 27.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| PPC221021C00028000 | 2022-10-07 10:26AM EDT | 28.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 60 | 71.88% |
| PPC221021C00029000 | 2022-09-22 12:21PM EDT | 29.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| PPC221021C00030000 | 2022-09-19 12:00PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 34 | 78.13% |
| PPC221021C00031000 | 2022-09-29 3:54PM EDT | 31.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 93.75% |
| PPC221021C00032000 | 2022-09-07 12:52PM EDT | 32.00 | 0.30 | 0.00 | 0.90 | 0.00 | - | 1 | 42 | 160.16% |
| PPC221021C00034000 | 2022-08-30 3:17PM EDT | 34.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 5 | 112.50% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPC221021P00019000 | 2022-09-30 3:24PM EDT | 19.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 76.17% |
| PPC221021P00020000 | 2022-10-06 3:04PM EDT | 20.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 60 | 61 | 65.04% |
| PPC221021P00022000 | 2022-10-07 9:36AM EDT | 22.00 | 0.85 | 0.75 | 1.20 | +0.50 | +142.86% | 2 | 21 | 52.83% |
| PPC221021P00023000 | 2022-08-29 10:04AM EDT | 23.00 | 0.46 | 0.20 | 2.40 | 0.00 | - | - | 1 | 85.45% |
| PPC221021P00024000 | 2022-09-26 1:26PM EDT | 24.00 | 1.85 | 1.30 | 2.85 | 0.00 | - | - | 1 | 66.02% |
| PPC221021P00025000 | 2022-09-26 1:17PM EDT | 25.00 | 2.10 | 1.90 | 5.00 | 0.00 | - | 10 | 40 | 156.45% |
| PPC221021P00026000 | 2022-09-23 9:30AM EDT | 26.00 | 1.97 | 2.75 | 7.00 | 0.00 | - | 1 | 5 | 93.95% |
| PPC221021P00027000 | 2022-10-04 1:53PM EDT | 27.00 | 3.40 | 3.90 | 8.00 | 0.00 | - | 1 | 15 | 111.91% |
| PPC221021P00028000 | 2022-09-20 2:43PM EDT | 28.00 | 2.98 | 4.80 | 8.80 | 0.00 | - | 1 | 138 | 108.40% |
| PPC221021P00029000 | 2022-09-02 12:33PM EDT | 29.00 | 1.60 | 4.40 | 8.10 | 0.00 | - | 10 | 28 | 146.09% |
| PPC221021P00030000 | 2022-09-12 10:41AM EDT | 30.00 | 2.06 | 7.20 | 10.80 | 0.00 | - | 1 | 4 | 147.27% |
| PPC221021P00032000 | 2022-09-15 3:36PM EDT | 32.00 | 6.70 | 8.60 | 12.90 | 0.00 | - | - | 1 | 137.50% |
| PPC221021P00033000 | 2022-09-01 9:52AM EDT | 33.00 | 4.90 | 8.10 | 12.30 | 0.00 | - | 4 | 0 | 200.39% |
| PPC221021P00035000 | 2022-09-12 11:42AM EDT | 35.00 | 7.04 | 11.90 | 16.00 | 0.00 | - | - | 0 | 183.59% |
© 2022 Yahoo. All rights reserved.
