Parsons Corporation (PSN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 24.00 | 28.50 | 0.00 | - | 4 | 7 | 90.82% |
| PSN240621C00055000 | 2024-05-30 3:56PM EDT | 55.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSN240621C00060000 | 2024-05-31 12:06PM EDT | 60.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSN240621C00065000 | 2024-05-31 10:46AM EDT | 65.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSN240621C00070000 | 2024-05-31 10:30AM EDT | 70.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSN240621C00075000 | 2024-05-31 2:31PM EDT | 75.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSN240621C00080000 | 2024-05-31 3:41PM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| PSN240621C00085000 | 2024-05-31 12:58PM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| PSN240621C00090000 | 2024-05-16 9:33AM EDT | 90.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSN240621C00095000 | 2024-04-30 3:57PM EDT | 95.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 2 | 40 | 45.31% |
| PSN240621C00100000 | 2024-05-09 10:06AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PSN240621C00105000 | 2024-04-05 10:36AM EDT | 105.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 5 | 15 | 141.36% |
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 | 231.84% |
| PSN240621P00050000 | 2024-01-09 10:30AM EDT | 50.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| PSN240621P00055000 | 2024-01-11 1:47PM EDT | 55.00 | 1.05 | 0.25 | 0.95 | 0.00 | - | 1 | 1 | 104.10% |
| PSN240621P00060000 | 2024-04-10 3:55PM EDT | 60.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 135 | 55.66% |
| PSN240621P00065000 | 2024-04-19 2:02PM EDT | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 12.50% |
| PSN240621P00070000 | 2024-05-31 1:43PM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PSN240621P00075000 | 2024-05-30 2:22PM EDT | 75.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 1.56% |
| PSN240621P00080000 | 2024-05-28 11:33AM EDT | 80.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PSN240621P00085000 | 2024-05-15 1:42PM EDT | 85.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.