PubMatic, Inc. (PUBM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PUBM250117C00002500 | 2023-08-01 3:49PM EDT | 2.50 | 18.20 | 11.40 | 12.10 | 0.00 | - | 6 | 14 | 0.00% |
| PUBM250117C00005000 | 2024-06-06 11:56AM EDT | 5.00 | 16.64 | 13.50 | 17.50 | 0.00 | - | 1 | 32 | 117.19% |
| PUBM250117C00007500 | 2024-05-24 1:38PM EDT | 7.50 | 16.80 | 10.60 | 14.80 | 0.00 | - | 4 | 77 | 182.32% |
| PUBM250117C00010000 | 2024-06-25 3:54PM EDT | 10.00 | 10.00 | 10.00 | 12.00 | 0.00 | - | 1 | 79 | 89.94% |
| PUBM250117C00012500 | 2024-06-18 3:21PM EDT | 12.50 | 8.75 | 8.40 | 10.10 | 0.00 | - | 12 | 157 | 90.48% |
| PUBM250117C00015000 | 2024-06-18 2:02PM EDT | 15.00 | 6.70 | 6.40 | 7.00 | 0.00 | - | 200 | 187 | 66.02% |
| PUBM250117C00017500 | 2024-06-26 9:30AM EDT | 17.50 | 4.40 | 4.70 | 5.00 | 0.00 | - | 1 | 249 | 58.40% |
| PUBM250117C00020000 | 2024-06-26 2:34PM EDT | 20.00 | 3.10 | 3.30 | 3.50 | 0.00 | - | 1 | 388 | 54.44% |
| PUBM250117C00022500 | 2024-06-24 1:28PM EDT | 22.50 | 1.90 | 2.25 | 2.45 | 0.00 | - | 11 | 206 | 52.69% |
| PUBM250117C00025000 | 2024-06-28 10:00AM EDT | 25.00 | 1.35 | 1.50 | 1.70 | +0.09 | +7.14% | 1 | 569 | 51.66% |
| PUBM250117C00030000 | 2024-06-27 9:32AM EDT | 30.00 | 0.60 | 0.65 | 0.85 | 0.00 | - | 1 | 2,054 | 51.32% |
| PUBM250117C00035000 | 2024-06-26 2:00PM EDT | 35.00 | 0.26 | 0.25 | 0.35 | 0.00 | - | 5 | 883 | 51.27% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PUBM250117P00002500 | 2023-07-26 9:30AM EDT | 2.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| PUBM250117P00005000 | 2023-11-02 10:17AM EDT | 5.00 | 0.28 | 0.05 | 0.00 | 0.00 | - | 20 | 9 | 83.59% |
| PUBM250117P00007500 | 2024-05-02 10:36AM EDT | 7.50 | 0.10 | 0.00 | 1.00 | 0.00 | - | 562 | 89 | 108.69% |
| PUBM250117P00010000 | 2024-06-20 11:24AM EDT | 10.00 | 0.70 | 0.00 | 1.40 | 0.00 | - | 10 | 55 | 90.43% |
| PUBM250117P00012500 | 2024-06-20 3:39PM EDT | 12.50 | 0.45 | 0.30 | 0.40 | 0.00 | - | 1 | 3,831 | 53.91% |
| PUBM250117P00015000 | 2024-06-11 3:50PM EDT | 15.00 | 0.70 | 0.70 | 0.85 | 0.00 | - | 40 | 167 | 50.49% |
| PUBM250117P00017500 | 2024-06-24 10:25AM EDT | 17.50 | 1.75 | 1.40 | 1.55 | 0.00 | - | 4 | 128 | 48.88% |
| PUBM250117P00020000 | 2024-06-28 12:29PM EDT | 20.00 | 2.70 | 2.45 | 2.65 | -0.25 | -8.47% | 33 | 268 | 46.97% |
| PUBM250117P00022500 | 2024-06-24 1:21PM EDT | 22.50 | 4.50 | 2.80 | 4.10 | 0.00 | - | 5 | 18 | 45.39% |
| PUBM250117P00025000 | 2024-05-14 1:27PM EDT | 25.00 | 4.40 | 4.80 | 5.20 | 0.00 | - | 7 | 16 | 30.76% |
| PUBM250117P00030000 | 2023-07-13 11:51AM EDT | 30.00 | 11.41 | 16.60 | 17.80 | 0.00 | - | 5 | 9 | 169.24% |
| PUBM250117P00035000 | 2024-06-10 12:11PM EDT | 35.00 | 14.10 | 13.30 | 16.00 | 0.00 | - | 1 | 1 | 75.73% |
© 2024 Yahoo. All rights reserved.