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 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| PUBM250117C00007500 | 2024-05-24 1:38PM EDT | 7.50 | 16.80 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 0.00% |
| PUBM250117C00010000 | 2024-05-28 2:27PM EDT | 10.00 | 14.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PUBM250117C00012500 | 2024-05-10 2:39PM EDT | 12.50 | 11.00 | 9.00 | 10.00 | 0.00 | - | 1 | 169 | 71.58% |
| PUBM250117C00015000 | 2024-06-13 3:55PM EDT | 15.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 210 | 359 | 0.00% |
| PUBM250117C00017500 | 2024-06-14 1:36PM EDT | 17.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 248 | 0.00% |
| PUBM250117C00020000 | 2024-06-13 1:26PM EDT | 20.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 386 | 0.00% |
| PUBM250117C00022500 | 2024-06-14 12:07PM EDT | 22.50 | 2.99 | 0.00 | 0.00 | 0.00 | - | 10 | 213 | 1.56% |
| PUBM250117C00025000 | 2024-06-14 3:15PM EDT | 25.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PUBM250117C00030000 | 2024-06-07 10:59AM EDT | 30.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1,006 | 0 | 12.50% |
| PUBM250117C00035000 | 2024-06-14 11:08AM EDT | 35.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
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 | 82.81% |
| PUBM250117P00007500 | 2024-05-02 10:36AM EDT | 7.50 | 0.10 | 0.00 | 1.00 | 0.00 | - | 562 | 89 | 108.40% |
| PUBM250117P00010000 | 2024-01-09 2:47PM EDT | 10.00 | 0.75 | 0.65 | 0.75 | 0.00 | - | 10 | 56 | 90.92% |
| PUBM250117P00012500 | 2024-06-10 3:23PM EDT | 12.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| PUBM250117P00015000 | 2024-06-11 3:50PM EDT | 15.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 40 | 167 | 12.50% |
| PUBM250117P00017500 | 2024-06-11 11:41AM EDT | 17.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 12 | 128 | 6.25% |
| PUBM250117P00020000 | 2024-05-24 2:13PM EDT | 20.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 268 | 1.56% |
| PUBM250117P00022500 | 2024-06-04 11:49AM EDT | 22.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| PUBM250117P00025000 | 2024-05-14 1:27PM EDT | 25.00 | 4.40 | 4.80 | 5.20 | 0.00 | - | 7 | 16 | 41.70% |
| PUBM250117P00030000 | 2023-07-13 11:51AM EDT | 30.00 | 11.41 | 16.60 | 17.80 | 0.00 | - | 5 | 9 | 169.95% |
| PUBM250117P00035000 | 2024-06-10 12:11PM EDT | 35.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.