Primerica, Inc. (PRI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRI240920C00160000 | 2024-04-25 2:43PM EDT | 160.00 | 64.00 | 66.00 | 75.90 | 0.00 | - | 1 | 0 | 67.96% |
| PRI240920C00190000 | 2024-04-18 10:45AM EDT | 190.00 | 21.50 | 38.00 | 47.00 | 0.00 | - | - | 0 | 47.33% |
| PRI240920C00200000 | 2024-04-18 2:20PM EDT | 200.00 | 22.30 | 29.00 | 38.00 | 0.00 | - | - | 1 | 41.94% |
| PRI240920C00210000 | 2024-04-19 1:08PM EDT | 210.00 | 19.70 | 21.00 | 30.00 | 0.00 | - | 5 | 6 | 38.22% |
| PRI240920C00220000 | 2024-05-17 10:31AM EDT | 220.00 | 14.00 | 17.50 | 21.50 | -7.50 | -34.88% | 1 | 13 | 32.59% |
| PRI240920C00230000 | 2024-05-02 11:25AM EDT | 230.00 | 10.00 | 9.00 | 17.00 | 0.00 | - | 2 | 2 | 33.34% |
| PRI240920C00240000 | 2024-05-10 3:04PM EDT | 240.00 | 8.50 | 7.70 | 10.40 | 0.00 | - | 1 | 23 | 28.44% |
| PRI240920C00250000 | 2024-05-13 9:31AM EDT | 250.00 | 4.40 | 0.10 | 10.00 | 0.00 | - | 6 | 16 | 33.82% |
| PRI240920C00260000 | 2024-02-29 1:46PM EDT | 260.00 | 9.50 | 11.60 | 16.00 | 0.00 | - | 1 | 1 | 51.16% |
| PRI240920C00270000 | 2024-03-20 9:30AM EDT | 270.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| PRI240920C00360000 | 2024-04-24 2:18PM EDT | 360.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 4 | 10 | 36.82% |
| PRI240920C00370000 | 2024-04-23 11:14AM EDT | 370.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 53.17% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRI240920P00150000 | 2024-04-25 3:03PM EDT | 150.00 | 5.30 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 53.04% |
| PRI240920P00160000 | 2024-05-16 12:34PM EDT | 160.00 | 1.24 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 57.10% |
| PRI240920P00170000 | 2024-04-18 11:00AM EDT | 170.00 | 10.10 | 0.50 | 10.00 | 0.00 | - | 56 | 56 | 51.47% |
| PRI240920P00175000 | 2024-04-18 1:02PM EDT | 175.00 | 8.00 | 0.05 | 10.00 | 0.00 | - | 2 | 2 | 62.23% |
| PRI240920P00180000 | 2024-04-18 11:16AM EDT | 180.00 | 13.70 | 0.05 | 10.00 | 0.00 | - | 2 | 3 | 58.12% |
| PRI240920P00185000 | 2024-04-26 2:06PM EDT | 185.00 | 4.95 | 0.10 | 10.00 | 0.00 | - | 10 | 1 | 54.07% |
| PRI240920P00190000 | 2024-04-23 11:55AM EDT | 190.00 | 4.80 | 0.10 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| PRI240920P00195000 | 2024-04-18 12:43PM EDT | 195.00 | 16.72 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| PRI240920P00200000 | 2024-05-14 3:39PM EDT | 200.00 | 4.50 | 3.20 | 5.50 | 0.00 | - | 35 | 22 | 31.28% |
| PRI240920P00210000 | 2024-04-26 3:49PM EDT | 210.00 | 11.10 | 1.00 | 10.00 | 0.00 | - | 35 | 38 | 34.19% |
| PRI240920P00220000 | 2024-04-26 1:26PM EDT | 220.00 | 16.30 | 6.10 | 13.00 | 0.00 | - | 37 | 43 | 31.79% |
| PRI240920P00230000 | 2024-03-25 3:48PM EDT | 230.00 | 5.80 | 16.70 | 21.70 | 0.00 | - | - | 2 | 38.54% |
| PRI240920P00240000 | 2024-02-01 11:58AM EDT | 240.00 | 20.90 | 7.60 | 12.50 | 0.00 | - | - | 17 | 7.31% |
| PRI240920P00250000 | 2024-04-05 2:29PM EDT | 250.00 | 13.15 | 28.10 | 38.00 | 0.00 | - | 1 | 14 | 45.62% |
| PRI240920P00260000 | 2024-04-05 2:29PM EDT | 260.00 | 18.50 | 38.00 | 48.00 | 0.00 | - | 1 | 1 | 51.33% |
| PRI240920P00280000 | 2024-04-18 10:49AM EDT | 280.00 | 89.70 | 48.00 | 57.00 | 0.00 | - | - | 0 | 36.90% |
© 2024 Yahoo. All rights reserved.