Pure Storage, Inc. (PSTG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG250117C00015000 | 2024-03-07 10:43AM EDT | 15.00 | 42.40 | 39.20 | 40.30 | 0.00 | - | 2 | 106 | 129.88% |
| PSTG250117C00018000 | 2024-03-05 11:52AM EDT | 18.00 | 37.28 | 35.50 | 37.80 | 0.00 | - | 2 | 2 | 110.45% |
| PSTG250117C00020000 | 2024-02-29 12:40PM EDT | 20.00 | 32.09 | 30.60 | 34.70 | 0.00 | - | 1 | 71 | 101.76% |
| PSTG250117C00023000 | 2024-02-29 3:12PM EDT | 23.00 | 30.05 | 28.00 | 31.90 | 0.00 | - | 1 | 51 | 92.31% |
| PSTG250117C00025000 | 2024-04-08 10:04AM EDT | 25.00 | 30.10 | 28.90 | 31.00 | 0.00 | - | 15 | 716 | 85.35% |
| PSTG250117C00027000 | 2024-02-06 11:39AM EDT | 27.00 | 16.90 | 29.80 | 34.00 | 0.00 | - | 1 | 44 | 124.59% |
| PSTG250117C00028000 | 2024-03-25 9:51AM EDT | 28.00 | 26.50 | 23.50 | 27.40 | 0.00 | - | 1 | 22 | 50.39% |
| PSTG250117C00030000 | 2024-04-24 11:23AM EDT | 30.00 | 23.18 | 24.70 | 26.30 | 0.00 | - | 1 | 394 | 75.07% |
| PSTG250117C00032000 | 2024-04-18 9:52AM EDT | 32.00 | 22.00 | 23.00 | 24.00 | 0.00 | - | 1 | 178 | 68.73% |
| PSTG250117C00035000 | 2024-04-18 3:17PM EDT | 35.00 | 19.50 | 20.50 | 21.70 | 0.00 | - | 1 | 160 | 65.59% |
| PSTG250117C00037000 | 2024-04-19 11:27AM EDT | 37.00 | 15.90 | 17.70 | 19.20 | 0.00 | - | 3 | 207 | 53.87% |
| PSTG250117C00040000 | 2024-04-26 11:23AM EDT | 40.00 | 16.44 | 16.70 | 17.00 | +3.04 | +22.69% | 4 | 246 | 57.28% |
| PSTG250117C00042000 | 2024-04-19 11:06AM EDT | 42.00 | 12.75 | 15.30 | 16.40 | 0.00 | - | 5 | 466 | 58.84% |
| PSTG250117C00045000 | 2024-04-19 12:48PM EDT | 45.00 | 10.47 | 13.30 | 13.60 | 0.00 | - | 7 | 2,272 | 54.04% |
| PSTG250117C00047000 | 2024-04-19 10:33AM EDT | 47.00 | 10.00 | 12.10 | 13.90 | 0.00 | - | 1 | 163 | 57.85% |
| PSTG250117C00050000 | 2024-04-24 11:23AM EDT | 50.00 | 9.37 | 10.40 | 10.70 | 0.00 | - | 1 | 988 | 51.75% |
| PSTG250117C00055000 | 2024-04-26 10:18AM EDT | 55.00 | 8.20 | 8.00 | 8.30 | +0.50 | +6.49% | 2 | 1,228 | 50.09% |
| PSTG250117C00060000 | 2024-04-25 2:27PM EDT | 60.00 | 5.80 | 6.10 | 6.30 | 0.00 | - | 1 | 922 | 49.33% |
| PSTG250117C00065000 | 2024-04-22 1:11PM EDT | 65.00 | 3.40 | 4.50 | 5.40 | 0.00 | - | 2 | 436 | 52.00% |
| PSTG250117C00070000 | 2024-04-25 10:18AM EDT | 70.00 | 3.00 | 3.30 | 3.60 | 0.00 | - | 1 | 74 | 47.77% |
| PSTG250117C00075000 | 2024-04-24 10:21AM EDT | 75.00 | 2.35 | 2.50 | 2.95 | 0.00 | - | 2 | 74 | 48.98% |
| PSTG250117C00080000 | 2024-04-24 2:24PM EDT | 80.00 | 1.50 | 1.85 | 2.05 | 0.00 | - | 3 | 34 | 47.12% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG250117P00015000 | 2024-04-22 9:30AM EDT | 15.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 71 | 76.17% |
| PSTG250117P00018000 | 2024-01-26 11:28AM EDT | 18.00 | 0.25 | 0.15 | 0.60 | 0.00 | - | 20 | 65 | 75.59% |
| PSTG250117P00020000 | 2023-12-14 2:08PM EDT | 20.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 10 | 80 | 73.10% |
| PSTG250117P00023000 | 2024-04-02 11:45AM EDT | 23.00 | 0.51 | 0.10 | 0.65 | 0.00 | - | 10 | 90 | 59.86% |
| PSTG250117P00025000 | 2024-03-06 4:51PM EDT | 25.00 | 1.00 | 0.20 | 0.80 | 0.00 | - | 10 | 368 | 58.06% |
| PSTG250117P00027000 | 2024-03-11 9:32AM EDT | 27.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 20 | 70 | 12.50% |
| PSTG250117P00028000 | 2024-03-18 11:39AM EDT | 28.00 | 0.70 | 0.25 | 0.95 | 0.00 | - | 5 | 29 | 52.66% |
| PSTG250117P00030000 | 2024-03-07 2:50PM EDT | 30.00 | 0.75 | 0.75 | 0.85 | 0.00 | - | 1 | 95 | 51.56% |
| PSTG250117P00032000 | 2024-03-28 3:28PM EDT | 32.00 | 1.04 | 0.80 | 0.90 | 0.00 | - | 1 | 372 | 48.34% |
| PSTG250117P00035000 | 2024-04-25 12:54PM EDT | 35.00 | 1.45 | 1.20 | 1.35 | 0.00 | - | 1 | 1,678 | 47.17% |
| PSTG250117P00037000 | 2024-04-25 12:29PM EDT | 37.00 | 1.85 | 1.55 | 1.70 | 0.00 | - | 1 | 693 | 46.17% |
| PSTG250117P00040000 | 2024-04-15 10:55AM EDT | 40.00 | 2.55 | 2.20 | 2.35 | 0.00 | - | 6 | 95 | 44.80% |
| PSTG250117P00042000 | 2024-04-10 9:38AM EDT | 42.00 | 3.20 | 2.70 | 2.85 | 0.00 | - | 4 | 246 | 43.77% |
| PSTG250117P00045000 | 2024-04-19 3:50PM EDT | 45.00 | 4.90 | 3.60 | 3.80 | 0.00 | - | 11 | 166 | 42.76% |
| PSTG250117P00047000 | 2024-04-09 9:45AM EDT | 47.00 | 4.61 | 4.40 | 4.60 | 0.00 | - | 1 | 252 | 42.52% |
| PSTG250117P00050000 | 2024-04-24 11:19AM EDT | 50.00 | 6.30 | 5.60 | 6.80 | 0.00 | - | 1 | 108 | 47.06% |
| PSTG250117P00055000 | 2024-04-25 11:08AM EDT | 55.00 | 9.00 | 8.10 | 8.40 | 0.00 | - | 1 | 218 | 40.09% |
| PSTG250117P00060000 | 2024-03-04 10:55AM EDT | 60.00 | 10.50 | 11.20 | 11.50 | 0.00 | - | 3 | 80 | 38.98% |
| PSTG250117P00065000 | 2024-04-19 10:40AM EDT | 65.00 | 17.40 | 14.60 | 14.90 | 0.00 | - | 11 | 11 | 36.94% |
| PSTG250117P00070000 | 2024-03-20 10:05AM EDT | 70.00 | 20.50 | 19.70 | 21.80 | 0.00 | - | - | 1 | 54.77% |
| PSTG250117P00075000 | 2024-04-19 1:50PM EDT | 75.00 | 26.15 | 22.70 | 23.20 | 0.00 | - | 1 | 3 | 35.28% |
© 2024 Yahoo. All rights reserved.