Parsons Corporation (PSN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSN240621C00050000 | 2024-05-01 11:49AM EDT | 50.00 | 22.70 | 25.00 | 29.00 | 0.00 | - | 4 | 7 | 77.54% |
| PSN240621C00055000 | 2024-05-13 3:59PM EDT | 55.00 | 22.20 | 20.00 | 24.50 | 0.00 | - | 1 | 7 | 75.10% |
| PSN240621C00060000 | 2024-05-16 12:35PM EDT | 60.00 | 17.50 | 16.50 | 19.50 | 0.00 | - | 1 | 28 | 78.76% |
| PSN240621C00065000 | 2024-05-17 2:16PM EDT | 65.00 | 11.80 | 11.20 | 15.00 | 0.00 | - | 1 | 93 | 61.91% |
| PSN240621C00070000 | 2024-05-17 1:42PM EDT | 70.00 | 6.74 | 5.90 | 9.50 | 0.00 | - | 3 | 330 | 62.55% |
| PSN240621C00075000 | 2024-05-17 3:44PM EDT | 75.00 | 2.75 | 1.25 | 4.10 | 0.00 | - | 1 | 54 | 34.57% |
| PSN240621C00080000 | 2024-05-21 1:01PM EDT | 80.00 | 0.70 | 0.55 | 0.75 | +0.08 | +12.90% | 284 | 413 | 20.90% |
| PSN240621C00085000 | 2024-05-21 2:37PM EDT | 85.00 | 0.07 | 0.05 | 0.10 | -0.03 | -37.50% | 15 | 3,514 | 20.61% |
| PSN240621C00090000 | 2024-05-16 9:33AM EDT | 90.00 | 0.18 | 0.00 | 2.30 | 0.00 | - | 1 | 53 | 54.37% |
| PSN240621C00095000 | 2024-04-30 3:57PM EDT | 95.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 2 | 40 | 33.59% |
| PSN240621C00100000 | 2024-05-09 10:06AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 48 | 40.23% |
| PSN240621C00105000 | 2024-04-05 10:36AM EDT | 105.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 5 | 15 | 106.74% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSN240621P00045000 | 2023-11-21 11:40AM EDT | 45.00 | 0.65 | 0.10 | 5.00 | 0.00 | - | 249 | 250 | 180.37% |
| PSN240621P00050000 | 2024-01-09 10:30AM EDT | 50.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| PSN240621P00055000 | 2024-01-11 1:47PM EDT | 55.00 | 1.05 | 0.25 | 0.95 | 0.00 | - | 1 | 1 | 81.79% |
| PSN240621P00060000 | 2024-04-10 3:55PM EDT | 60.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 135 | 50.10% |
| PSN240621P00065000 | 2024-04-19 2:02PM EDT | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 12.50% |
| PSN240621P00070000 | 2024-05-21 10:03AM EDT | 70.00 | 0.18 | 0.05 | 0.25 | -0.02 | -10.00% | 10 | 54 | 24.46% |
| PSN240621P00075000 | 2024-05-21 12:09PM EDT | 75.00 | 0.80 | 0.70 | 0.90 | -0.05 | -5.88% | 1 | 73 | 18.48% |
| PSN240621P00080000 | 2024-05-17 3:24PM EDT | 80.00 | 3.93 | 2.80 | 3.80 | 0.00 | - | 2 | 188 | 19.29% |
| PSN240621P00085000 | 2024-05-15 1:42PM EDT | 85.00 | 7.10 | 5.60 | 10.10 | 0.00 | - | 4 | 2 | 52.27% |
© 2024 Yahoo. All rights reserved.