PG&E Corporation (PCG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:14PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCG240621C00008000 | 2024-01-23 2:53PM EDT | 8.00 | 8.55 | 7.55 | 10.20 | 0.00 | - | 1 | 14 | 504.69% |
| PCG240621C00009000 | 2024-01-17 12:45PM EDT | 9.00 | 8.20 | 7.55 | 8.55 | 0.00 | - | 1 | 16 | 0.00% |
| PCG240621C00010000 | 2023-10-06 11:01AM EDT | 10.00 | 5.45 | 7.05 | 7.25 | 0.00 | - | 1 | 1 | 0.00% |
| PCG240621C00011000 | 2024-01-05 10:30AM EDT | 11.00 | 7.15 | 5.75 | 7.95 | 0.00 | - | 50 | 50 | 525.39% |
| PCG240621C00012000 | 2024-05-24 11:05AM EDT | 12.00 | 6.50 | 5.80 | 5.95 | 0.00 | - | 4 | 8 | 165.63% |
| PCG240621C00013000 | 2024-04-30 11:42AM EDT | 13.00 | 4.20 | 4.95 | 5.35 | 0.00 | - | 1 | 17 | 226.56% |
| PCG240621C00013500 | 2024-05-24 10:08AM EDT | 13.50 | 5.10 | 4.40 | 4.60 | 0.00 | - | 5 | 5 | 154.69% |
| PCG240621C00014000 | 2024-05-08 3:30PM EDT | 14.00 | 3.88 | 4.00 | 4.15 | 0.00 | - | 10 | 3 | 164.84% |
| PCG240621C00014500 | 2024-05-24 10:36AM EDT | 14.50 | 4.00 | 3.40 | 3.50 | 0.00 | - | 10 | 15 | 95.31% |
| PCG240621C00015000 | 2024-06-12 12:38PM EDT | 15.00 | 3.25 | 2.75 | 3.00 | 0.00 | - | 118 | 221 | 106.25% |
| PCG240621C00015500 | 2024-05-30 1:25PM EDT | 15.50 | 2.84 | 2.35 | 2.53 | 0.00 | - | 2 | 32 | 62.50% |
| PCG240621C00016000 | 2024-06-14 1:22PM EDT | 16.00 | 1.96 | 1.91 | 2.02 | -0.32 | -14.04% | 5 | 1,067 | 64.06% |
| PCG240621C00016500 | 2024-06-14 12:03PM EDT | 16.50 | 1.77 | 1.35 | 1.54 | 0.00 | - | 8 | 71 | 69.14% |
| PCG240621C00017000 | 2024-06-17 9:56AM EDT | 17.00 | 1.02 | 0.89 | 1.00 | -0.24 | -19.05% | 4 | 9,073 | 44.14% |
| PCG240621C00017500 | 2024-06-17 1:42PM EDT | 17.50 | 0.49 | 0.45 | 0.48 | -0.37 | -43.02% | 20 | 45 | 23.44% |
| PCG240621C00018000 | 2024-06-17 1:47PM EDT | 18.00 | 0.12 | 0.10 | 0.12 | -0.20 | -62.50% | 115 | 28,080 | 18.16% |
| PCG240621C00018500 | 2024-06-17 12:50PM EDT | 18.50 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 30 | 15,031 | 23.05% |
| PCG240621C00019000 | 2024-06-17 12:55PM EDT | 19.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 451 | 19,127 | 32.81% |
| PCG240621C00019500 | 2024-06-07 10:15AM EDT | 19.50 | 0.75 | 0.01 | 0.20 | 0.00 | - | 1 | 242 | 66.80% |
| PCG240621C00020000 | 2024-06-17 9:49AM EDT | 20.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 176 | 7,997 | 53.91% |
| PCG240621C00021000 | 2024-06-11 10:22AM EDT | 21.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 13 | 243 | 78.13% |
| PCG240621C00022000 | 2024-03-25 2:54PM EDT | 22.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 61 | 1,033 | 158.20% |
| PCG240621C00023000 | 2024-05-31 3:13PM EDT | 23.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 60 | 204.69% |
| PCG240621C00025000 | 2024-05-16 9:30AM EDT | 25.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 9 | 78 | 246.48% |
| PCG240621C00026000 | 2024-05-21 9:52AM EDT | 26.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 289.45% |
| PCG240621C00027000 | 2024-02-23 11:00AM EDT | 27.00 | 0.01 | 0.00 | 0.62 | 0.00 | - | 2 | 78 | 268.36% |
| PCG240621C00030000 | 2023-07-12 9:30AM EDT | 30.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCG240621P00010000 | 2024-04-25 9:30AM EDT | 10.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 221.88% |
| PCG240621P00012000 | 2024-03-19 3:14PM EDT | 12.00 | 0.04 | 0.00 | 0.53 | 0.00 | - | 60 | 11 | 283.59% |
| PCG240621P00013000 | 2024-05-29 9:48AM EDT | 13.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 8 | 1,417 | 145.31% |
| PCG240621P00014000 | 2024-04-10 10:51AM EDT | 14.00 | 0.07 | 0.00 | 0.43 | 0.00 | - | 2 | 81 | 185.16% |
| PCG240621P00015000 | 2024-06-05 11:09AM EDT | 15.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 30 | 7,743 | 91.41% |
| PCG240621P00016000 | 2024-06-17 10:46AM EDT | 16.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 12 | 2,626 | 53.91% |
| PCG240621P00017000 | 2024-06-14 10:56AM EDT | 17.00 | 0.38 | 0.01 | 0.08 | 0.00 | - | 20 | 2,246 | 46.09% |
| PCG240621P00017500 | 2024-06-17 12:09PM EDT | 17.50 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 6 | 56 | 23.44% |
| PCG240621P00018000 | 2024-06-17 12:45PM EDT | 18.00 | 0.18 | 0.16 | 0.19 | +0.11 | +157.14% | 3 | 7,665 | 18.16% |
| PCG240621P00018500 | 2024-06-14 12:21PM EDT | 18.50 | 0.31 | 0.57 | 0.79 | 0.00 | - | 210 | 4,905 | 52.73% |
| PCG240621P00019000 | 2024-06-03 3:02PM EDT | 19.00 | 1.10 | 1.07 | 1.45 | +0.32 | +41.03% | 50 | 1,325 | 66.41% |
| PCG240621P00019500 | 2024-06-04 9:35AM EDT | 19.50 | 1.37 | 1.49 | 1.66 | 0.00 | - | 2 | 0 | 63.67% |
| PCG240621P00020000 | 2024-06-12 12:09PM EDT | 20.00 | 1.75 | 2.04 | 2.19 | 0.00 | - | 1 | 7 | 64.06% |
| PCG240621P00020500 | 2024-05-22 11:41AM EDT | 20.50 | 1.59 | 1.76 | 2.63 | 0.00 | - | - | 2 | 79.69% |
| PCG240621P00021000 | 2024-06-10 10:05AM EDT | 21.00 | 2.66 | 1.40 | 4.15 | 0.00 | - | 9 | 5 | 254.10% |
| PCG240621P00022000 | 2023-08-14 10:13AM EDT | 22.00 | 4.90 | 4.95 | 5.05 | 0.00 | - | 2 | 33 | 264.26% |
| PCG240621P00024000 | 2024-05-20 10:20AM EDT | 24.00 | 5.25 | 5.30 | 6.75 | 0.00 | - | - | 0 | 278.52% |
© 2024 Yahoo. All rights reserved.