Paysafe Limited (PSFE)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSFE240517C00010000 | 2024-03-20 2:28PM EDT | 10.00 | 5.30 | 3.90 | 4.50 | 0.00 | - | - | 29 | 88.28% |
| PSFE240517C00011000 | 2024-03-20 1:53PM EDT | 11.00 | 4.20 | 3.40 | 3.60 | 0.00 | - | - | 14 | 127.34% |
| PSFE240517C00012000 | 2024-04-18 1:25PM EDT | 12.00 | 2.80 | 2.50 | 2.60 | 0.00 | - | 2 | 9 | 102.93% |
| PSFE240517C00013000 | 2024-04-19 3:57PM EDT | 13.00 | 2.10 | 0.80 | 1.90 | 0.00 | - | 4 | 9 | 50.39% |
| PSFE240517C00014000 | 2024-04-26 3:17PM EDT | 14.00 | 1.45 | 1.05 | 1.35 | 0.00 | - | 8 | 62 | 91.99% |
| PSFE240517C00015000 | 2024-04-30 3:31PM EDT | 15.00 | 0.88 | 0.75 | 0.85 | 0.00 | - | 8 | 1,566 | 93.16% |
| PSFE240517C00016000 | 2024-05-01 10:57AM EDT | 16.00 | 0.49 | 0.00 | 0.55 | -0.17 | -25.76% | 1 | 204 | 70.51% |
| PSFE240517C00017000 | 2024-05-01 1:19PM EDT | 17.00 | 0.35 | 0.30 | 0.35 | -0.06 | -14.63% | 4 | 173 | 94.92% |
| PSFE240517C00018000 | 2024-05-01 1:46PM EDT | 18.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 2 | 278 | 95.70% |
| PSFE240517C00019000 | 2024-04-26 10:30AM EDT | 19.00 | 0.25 | 0.10 | 0.15 | 0.00 | - | 10 | 70 | 96.88% |
| PSFE240517C00020000 | 2024-04-30 12:42PM EDT | 20.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 9 | 87 | 89.84% |
| PSFE240517C00021000 | 2024-04-26 9:44AM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 39 | 100.00% |
| PSFE240517C00022000 | 2024-04-22 9:34AM EDT | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 172.07% |
| PSFE240517C00025000 | 2024-04-03 12:37PM EDT | 25.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 203.52% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSFE240517P00010000 | 2024-04-19 1:45PM EDT | 10.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 1 | 5 | 113.28% |
| PSFE240517P00011000 | 2024-04-25 10:27AM EDT | 11.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 17 | 98.44% |
| PSFE240517P00012000 | 2024-05-01 10:22AM EDT | 12.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 3 | 32 | 93.16% |
| PSFE240517P00013000 | 2024-04-30 12:42PM EDT | 13.00 | 0.55 | 0.55 | 0.65 | 0.00 | - | 2 | 14 | 93.16% |
| PSFE240517P00014000 | 2024-04-29 12:11PM EDT | 14.00 | 0.83 | 1.00 | 1.05 | 0.00 | - | 50 | 562 | 91.50% |
| PSFE240517P00015000 | 2024-04-25 2:54PM EDT | 15.00 | 1.50 | 1.50 | 1.65 | 0.00 | - | 13 | 43 | 88.67% |
| PSFE240517P00016000 | 2024-04-22 3:53PM EDT | 16.00 | 2.15 | 2.20 | 2.35 | 0.00 | - | 8 | 41 | 87.50% |
| PSFE240517P00017000 | 2024-04-25 2:01PM EDT | 17.00 | 2.88 | 3.00 | 3.20 | 0.00 | - | 3 | 14 | 88.67% |
| PSFE240517P00018000 | 2024-04-09 3:16PM EDT | 18.00 | 2.30 | 3.90 | 5.70 | 0.00 | - | 9 | 8 | 176.46% |
| PSFE240517P00019000 | 2024-04-17 10:59AM EDT | 19.00 | 4.60 | 3.50 | 6.50 | 0.00 | - | 12 | 3 | 105.08% |
© 2024 Yahoo. All rights reserved.