Pilgrim's Pride Corporation (PPC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 4.00 | 6.10 | 0.00 | - | 1 | 1 | 0.00% |
| PPC240517C00031000 | 2024-05-01 10:01AM EDT | 31.00 | 4.90 | 3.90 | 6.80 | 0.00 | - | 1 | 1 | 51.17% |
| PPC240517C00032000 | 2024-05-02 9:34AM EDT | 32.00 | 3.20 | 2.40 | 4.50 | 0.00 | - | 15 | 33 | 57.03% |
| PPC240517C00033000 | 2024-04-18 10:15AM EDT | 33.00 | 3.10 | 2.25 | 5.50 | 0.00 | - | 5 | 16 | 68.07% |
| PPC240517C00034000 | 2024-05-03 11:08AM EDT | 34.00 | 2.60 | 2.20 | 3.00 | +1.55 | +147.62% | 1 | 82 | 60.89% |
| PPC240517C00035000 | 2024-05-02 1:49PM EDT | 35.00 | 1.30 | 1.35 | 1.55 | 0.00 | - | 51 | 196 | 27.64% |
| PPC240517C00036000 | 2024-05-03 1:09PM EDT | 36.00 | 0.85 | 0.70 | 0.80 | +0.20 | +30.77% | 16 | 357 | 23.93% |
| PPC240517C00037000 | 2024-05-03 1:46PM EDT | 37.00 | 0.50 | 0.25 | 0.35 | +0.10 | +25.00% | 6 | 30 | 23.44% |
| PPC240517C00038000 | 2024-05-03 3:05PM EDT | 38.00 | 0.10 | 0.10 | 0.15 | +0.04 | +66.67% | 71 | 155 | 24.90% |
| PPC240517C00039000 | 2024-05-02 9:36AM EDT | 39.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | 32 | 182 | 76.66% |
| PPC240517C00040000 | 2024-04-24 3:21PM EDT | 40.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 3 | 15 | 54.00% |
| PPC240517C00042000 | 2024-04-22 10:54AM EDT | 42.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 71.68% |
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 | 0.70 | 0.00 | - | 6 | 6 | 88.48% |
| PPC240517P00031000 | 2024-04-25 9:57AM EDT | 31.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 24 | 57 | 79.10% |
| PPC240517P00032000 | 2024-04-23 12:57PM EDT | 32.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 348 | 67.77% |
| PPC240517P00033000 | 2024-05-03 9:35AM EDT | 33.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 64 | 45.31% |
| PPC240517P00034000 | 2024-05-02 11:14AM EDT | 34.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 40 | 202 | 77.25% |
| PPC240517P00035000 | 2024-05-03 3:44PM EDT | 35.00 | 0.15 | 0.10 | 0.25 | -0.13 | -46.43% | 12 | 342 | 26.66% |
| PPC240517P00036000 | 2024-05-03 2:00PM EDT | 36.00 | 0.30 | 0.40 | 0.50 | -0.30 | -50.00% | 2 | 238 | 23.15% |
| PPC240517P00037000 | 2024-05-03 2:54PM EDT | 37.00 | 0.90 | 0.95 | 1.10 | -0.30 | -25.00% | 59 | 33 | 24.66% |
© 2024 Yahoo. All rights reserved.