Pure Storage, Inc. (PSTG)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240719C00025000 | 2024-04-29 11:46AM EDT | 25.00 | 27.80 | 23.80 | 26.50 | 0.00 | - | 2 | 28 | 59.77% |
| PSTG240719C00036000 | 2024-02-26 3:27PM EDT | 36.00 | 8.40 | 17.30 | 17.60 | 0.00 | - | 2 | 2 | 109.77% |
| PSTG240719C00037000 | 2024-02-29 10:57AM EDT | 37.00 | 14.60 | 15.40 | 16.20 | 0.00 | - | - | 11 | 93.82% |
| PSTG240719C00038000 | 2024-03-14 12:06PM EDT | 38.00 | 13.65 | 16.30 | 17.60 | 0.00 | - | 1 | 1 | 120.97% |
| PSTG240719C00039000 | 2024-04-25 10:27AM EDT | 39.00 | 13.50 | 11.60 | 12.40 | 0.00 | - | 3 | 3 | 52.93% |
| PSTG240719C00040000 | 2024-04-18 9:46AM EDT | 40.00 | 13.00 | 11.30 | 11.50 | 0.00 | - | 2 | 11 | 56.54% |
| PSTG240719C00041000 | 2024-04-25 10:18AM EDT | 41.00 | 11.80 | 8.50 | 10.70 | 0.00 | - | - | 1 | 57.37% |
| PSTG240719C00042000 | 2024-02-29 10:52AM EDT | 42.00 | 10.35 | 11.60 | 11.90 | 0.00 | - | - | 1 | 81.88% |
| PSTG240719C00043000 | 2024-04-04 3:45PM EDT | 43.00 | 11.70 | 8.90 | 10.90 | 0.00 | - | 3 | 7 | 65.53% |
| PSTG240719C00044000 | 2024-05-01 3:22PM EDT | 44.00 | 9.08 | 8.20 | 10.20 | +0.98 | +12.10% | 1 | 47 | 64.55% |
| PSTG240719C00045000 | 2024-04-05 9:50AM EDT | 45.00 | 10.10 | 7.50 | 9.30 | 0.00 | - | 10 | 32 | 62.06% |
| PSTG240719C00046000 | 2024-04-17 9:49AM EDT | 46.00 | 10.10 | 6.90 | 7.10 | 0.00 | - | 1 | 83 | 52.22% |
| PSTG240719C00047000 | 2024-04-23 9:53AM EDT | 47.00 | 7.40 | 5.10 | 6.80 | 0.00 | - | 40 | 23 | 56.57% |
| PSTG240719C00048000 | 2024-04-29 2:46PM EDT | 48.00 | 7.41 | 4.00 | 5.90 | 0.00 | - | 50 | 90 | 52.39% |
| PSTG240719C00049000 | 2024-05-01 9:42AM EDT | 49.00 | 5.70 | 5.10 | 5.30 | +0.70 | +14.00% | 35 | 47 | 50.26% |
| PSTG240719C00050000 | 2024-05-01 1:38PM EDT | 50.00 | 4.90 | 4.60 | 4.80 | -0.40 | -7.55% | 11 | 681 | 51.07% |
| PSTG240719C00055000 | 2024-05-01 2:40PM EDT | 55.00 | 3.10 | 2.60 | 2.75 | +0.20 | +6.90% | 120 | 564 | 49.32% |
| PSTG240719C00060000 | 2024-04-30 10:33AM EDT | 60.00 | 2.10 | 1.45 | 1.50 | 0.00 | - | 2 | 397 | 48.61% |
| PSTG240719C00065000 | 2024-04-26 12:29PM EDT | 65.00 | 1.25 | 0.70 | 0.80 | 0.00 | - | 16 | 187 | 48.58% |
| PSTG240719C00070000 | 2024-04-19 10:12AM EDT | 70.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 3 | 729 | 49.61% |
| PSTG240719C00075000 | 2024-04-17 3:46PM EDT | 75.00 | 0.50 | 0.15 | 0.25 | 0.00 | - | 2 | 60 | 50.39% |
| PSTG240719C00080000 | 2024-04-15 3:53PM EDT | 80.00 | 0.35 | 0.05 | 1.40 | 0.00 | - | 1 | 23 | 70.75% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240719P00033000 | 2024-04-19 12:10PM EDT | 33.00 | 0.28 | 0.05 | 1.45 | 0.00 | - | 10 | 10 | 73.88% |
| PSTG240719P00034000 | 2024-04-19 12:57PM EDT | 34.00 | 0.30 | 0.05 | 1.50 | 0.00 | - | 3 | 3 | 70.41% |
| PSTG240719P00035000 | 2024-04-22 10:01AM EDT | 35.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 100 | 100 | 51.76% |
| PSTG240719P00037000 | 2024-03-06 1:05PM EDT | 37.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 2 | 2 | 48.54% |
| PSTG240719P00038000 | 2024-03-01 10:42AM EDT | 38.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 5 | 5 | 48.00% |
| PSTG240719P00039000 | 2024-04-18 9:31AM EDT | 39.00 | 0.60 | 0.60 | 0.70 | 0.00 | - | - | 1 | 49.32% |
| PSTG240719P00040000 | 2024-04-24 3:37PM EDT | 40.00 | 0.80 | 0.75 | 0.85 | 0.00 | - | 51 | 160 | 48.73% |
| PSTG240719P00041000 | 2024-03-08 1:42PM EDT | 41.00 | 0.80 | 0.70 | 0.80 | 0.00 | - | 2 | 2 | 44.04% |
| PSTG240719P00043000 | 2024-04-18 12:42PM EDT | 43.00 | 1.21 | 1.35 | 2.45 | 0.00 | - | - | 4 | 53.66% |
| PSTG240719P00044000 | 2024-04-30 12:01PM EDT | 44.00 | 1.45 | 1.60 | 1.75 | 0.00 | - | 5 | 56 | 47.19% |
| PSTG240719P00045000 | 2024-04-29 1:08PM EDT | 45.00 | 1.50 | 1.90 | 2.05 | 0.00 | - | 65 | 106 | 46.78% |
| PSTG240719P00046000 | 2024-04-04 10:58AM EDT | 46.00 | 1.75 | 2.25 | 2.40 | 0.00 | - | 2 | 30 | 46.56% |
| PSTG240719P00047000 | 2024-04-11 10:32AM EDT | 47.00 | 2.00 | 2.65 | 4.10 | 0.00 | - | 19 | 46 | 53.17% |
| PSTG240719P00048000 | 2024-05-01 2:38PM EDT | 48.00 | 2.95 | 3.00 | 3.10 | +0.65 | +28.26% | 1 | 76 | 44.86% |
| PSTG240719P00049000 | 2024-04-29 3:16PM EDT | 49.00 | 2.85 | 3.50 | 3.60 | 0.00 | - | 2 | 73 | 45.09% |
| PSTG240719P00050000 | 2024-05-01 2:51PM EDT | 50.00 | 3.50 | 4.00 | 4.10 | -0.30 | -7.89% | 5 | 324 | 44.90% |
| PSTG240719P00055000 | 2024-04-30 12:31PM EDT | 55.00 | 6.40 | 7.00 | 7.10 | 0.00 | - | 26 | 191 | 43.43% |
| PSTG240719P00060000 | 2024-04-16 9:48AM EDT | 60.00 | 9.80 | 10.70 | 11.30 | 0.00 | - | 3 | 76 | 47.68% |
| PSTG240719P00065000 | 2024-04-16 9:48AM EDT | 65.00 | 13.80 | 15.10 | 15.40 | 0.00 | - | 1 | 3 | 43.26% |
| PSTG240719P00070000 | 2024-04-10 9:47AM EDT | 70.00 | 18.20 | 18.20 | 20.90 | 0.00 | - | 1 | 13 | 61.87% |
| PSTG240719P00080000 | 2024-03-07 10:45AM EDT | 80.00 | 23.70 | 24.30 | 27.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.