Paysafe Limited (PSFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSFE240719C00007000 | 2024-06-07 1:58PM EDT | 7.00 | 11.15 | 11.30 | 12.40 | 0.00 | - | 3 | 114 | 248.05% |
| PSFE240719C00010000 | 2024-04-22 2:32PM EDT | 10.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSFE240719C00011000 | 2024-01-17 10:41AM EDT | 11.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PSFE240719C00012000 | 2024-05-16 9:47AM EDT | 12.00 | 6.10 | 4.50 | 8.20 | 0.00 | - | 10 | 10 | 225.49% |
| PSFE240719C00013000 | 2024-05-22 1:09PM EDT | 13.00 | 5.52 | 3.50 | 7.30 | 0.00 | - | 36 | 155 | 60.55% |
| PSFE240719C00014000 | 2024-05-29 2:08PM EDT | 14.00 | 4.70 | 4.40 | 4.70 | 0.00 | - | 1 | 72 | 68.75% |
| PSFE240719C00015000 | 2024-05-31 11:33AM EDT | 15.00 | 3.60 | 3.50 | 3.70 | 0.00 | - | 1 | 171 | 59.57% |
| PSFE240719C00016000 | 2024-05-31 11:16AM EDT | 16.00 | 2.80 | 2.50 | 2.80 | 0.00 | - | 2 | 33 | 58.30% |
| PSFE240719C00017000 | 2024-06-10 1:50PM EDT | 17.00 | 1.90 | 1.90 | 2.00 | +0.05 | +2.70% | 32 | 0 | 50.00% |
| PSFE240719C00018000 | 2024-06-10 11:57AM EDT | 18.00 | 1.25 | 1.25 | 1.40 | +0.17 | +15.74% | 1 | 0 | 51.37% |
| PSFE240719C00019000 | 2024-06-10 3:00PM EDT | 19.00 | 0.80 | 0.75 | 0.90 | +0.05 | +6.67% | 20 | 76 | 49.22% |
| PSFE240719C00020000 | 2024-06-10 3:29PM EDT | 20.00 | 0.50 | 0.45 | 0.55 | +0.10 | +25.00% | 31 | 84 | 48.05% |
| PSFE240719C00021000 | 2024-05-22 3:48PM EDT | 21.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 4 | 0 | 49.02% |
| PSFE240719C00022000 | 2024-05-20 10:03AM EDT | 22.00 | 0.26 | 0.15 | 0.20 | 0.00 | - | 1 | 37 | 48.54% |
| PSFE240719C00023000 | 2024-05-16 3:11PM EDT | 23.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | - | 15 | 52.15% |
| PSFE240719C00024000 | 2024-05-28 10:48AM EDT | 24.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 53.52% |
| PSFE240719C00025000 | 2024-05-14 11:24AM EDT | 25.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 13 | 40 | 65.23% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSFE240719P00006000 | 2023-11-28 12:31PM EDT | 6.00 | 0.32 | 0.00 | 1.23 | 0.00 | - | - | 5 | 301.95% |
| PSFE240719P00007000 | 2024-03-11 3:06PM EDT | 7.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 20 | 23 | 228.52% |
| PSFE240719P00008000 | 2023-11-30 12:00PM EDT | 8.00 | 0.85 | 0.31 | 0.47 | 0.00 | - | - | 5 | 202.93% |
| PSFE240719P00009000 | 2024-03-06 12:34PM EDT | 9.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 5 | 47 | 176.37% |
| PSFE240719P00010000 | 2024-06-10 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 185 | 0 | 88.28% |
| PSFE240719P00011000 | 2024-05-31 9:30AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 84 | 75.78% |
| PSFE240719P00012000 | 2024-06-06 10:59AM EDT | 12.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 50 | 0 | 132.72% |
| PSFE240719P00013000 | 2024-05-20 9:45AM EDT | 13.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 3 | 0 | 69.73% |
| PSFE240719P00014000 | 2024-05-29 10:05AM EDT | 14.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 7 | 30 | 57.42% |
| PSFE240719P00015000 | 2024-06-03 2:15PM EDT | 15.00 | 0.24 | 0.10 | 0.20 | 0.00 | - | 17 | 108 | 50.78% |
| PSFE240719P00016000 | 2024-05-24 11:01AM EDT | 16.00 | 0.35 | 0.25 | 0.30 | 0.00 | - | 1 | 61 | 49.12% |
| PSFE240719P00017000 | 2024-05-20 9:45AM EDT | 17.00 | 0.73 | 0.45 | 0.55 | 0.00 | - | 3 | 67 | 47.56% |
| PSFE240719P00018000 | 2024-05-31 12:44PM EDT | 18.00 | 1.00 | 0.80 | 0.90 | 0.00 | - | 1 | 62 | 45.02% |
| PSFE240719P00019000 | 2024-06-06 11:17AM EDT | 19.00 | 1.60 | 1.30 | 1.45 | 0.00 | - | 26 | 70 | 45.02% |
| PSFE240719P00020000 | 2024-05-23 2:52PM EDT | 20.00 | 2.44 | 1.00 | 2.15 | 0.00 | - | 1 | 16 | 45.70% |
| PSFE240719P00021000 | 2023-11-20 11:37AM EDT | 21.00 | 8.55 | 8.40 | 9.65 | 0.00 | - | - | 0 | 310.55% |
| PSFE240719P00023000 | 2024-05-28 10:33AM EDT | 23.00 | 4.80 | 3.10 | 6.50 | 0.00 | - | 1 | 1 | 52.15% |
| PSFE240719P00025000 | 2024-05-13 3:25PM EDT | 25.00 | 9.35 | 6.50 | 7.30 | 0.00 | - | 1 | 0 | 74.41% |
© 2024 Yahoo. All rights reserved.