PVH Corp. (PVH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PVH240920C00055000 | 2023-10-12 1:02PM EDT | 55.00 | 23.63 | 26.60 | 27.80 | 0.00 | - | - | 2 | 0.00% |
| PVH240920C00060000 | 2024-06-04 2:09PM EDT | 60.00 | 60.85 | 52.60 | 56.60 | 0.00 | - | 2 | 2 | 87.45% |
| PVH240920C00065000 | 2023-12-06 2:55PM EDT | 65.00 | 44.70 | 53.20 | 57.50 | 0.00 | - | 2 | 2 | 135.43% |
| PVH240920C00067500 | 2023-10-24 1:40PM EDT | 67.50 | 19.10 | 23.70 | 27.70 | 0.00 | - | - | 2 | 0.00% |
| PVH240920C00070000 | 2024-04-02 1:56PM EDT | 70.00 | 40.00 | 40.70 | 44.70 | 0.00 | - | 1 | 7 | 70.85% |
| PVH240920C00072500 | 2023-12-06 3:50PM EDT | 72.50 | 38.40 | 47.40 | 50.10 | 0.00 | - | 1 | 1 | 122.78% |
| PVH240920C00075000 | 2023-12-19 12:39PM EDT | 75.00 | 50.12 | 44.90 | 48.80 | 0.00 | - | 3 | 8 | 120.72% |
| PVH240920C00077500 | 2023-12-06 4:35PM EDT | 77.50 | 33.70 | 42.30 | 46.30 | 0.00 | - | 1 | 1 | 114.23% |
| PVH240920C00080000 | 2024-04-03 11:54AM EDT | 80.00 | 31.50 | 35.00 | 37.10 | 0.00 | - | 1 | 2 | 67.58% |
| PVH240920C00082500 | 2023-11-15 4:28PM EDT | 82.50 | 14.80 | 40.30 | 44.00 | 0.00 | - | 6 | 15 | 119.78% |
| PVH240920C00085000 | 2023-12-19 12:42PM EDT | 85.00 | 41.61 | 38.30 | 38.90 | 0.00 | - | 3 | 39 | 107.45% |
| PVH240920C00087500 | 2024-05-02 11:01AM EDT | 87.50 | 27.50 | 33.40 | 36.60 | 0.00 | - | - | 0 | 95.30% |
| PVH240920C00090000 | 2024-06-03 2:59PM EDT | 90.00 | 34.77 | 24.30 | 26.40 | 0.00 | - | 5 | 28 | 53.24% |
| PVH240920C00092500 | 2024-04-23 10:18AM EDT | 92.50 | 24.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PVH240920C00095000 | 2024-05-16 10:48AM EDT | 95.00 | 26.16 | 19.50 | 22.30 | 0.00 | - | 2 | 7 | 50.45% |
| PVH240920C00100000 | 2024-06-14 11:31AM EDT | 100.00 | 16.70 | 15.50 | 17.80 | -7.05 | -29.68% | 11 | 325 | 44.48% |
| PVH240920C00105000 | 2024-06-14 12:06PM EDT | 105.00 | 13.50 | 13.20 | 15.70 | -8.10 | -37.50% | 1 | 19 | 49.28% |
| PVH240920C00110000 | 2024-06-07 10:52AM EDT | 110.00 | 16.40 | 10.50 | 10.90 | 0.00 | - | 1 | 59 | 39.84% |
| PVH240920C00115000 | 2024-06-10 9:49AM EDT | 115.00 | 11.10 | 7.90 | 8.40 | 0.00 | - | 1 | 382 | 39.25% |
| PVH240920C00120000 | 2024-06-11 11:34AM EDT | 120.00 | 7.60 | 5.70 | 6.20 | 0.00 | - | 2 | 202 | 38.14% |
| PVH240920C00125000 | 2024-06-12 1:54PM EDT | 125.00 | 5.60 | 4.00 | 4.50 | 0.00 | - | 1 | 168 | 37.46% |
| PVH240920C00130000 | 2024-06-13 11:55AM EDT | 130.00 | 3.20 | 2.80 | 3.20 | 0.00 | - | 1 | 596 | 36.95% |
| PVH240920C00135000 | 2024-06-14 10:42AM EDT | 135.00 | 1.57 | 1.20 | 2.20 | -0.58 | -26.98% | 2 | 101 | 36.35% |
| PVH240920C00140000 | 2024-06-14 9:41AM EDT | 140.00 | 1.25 | 0.30 | 3.30 | -0.58 | -31.69% | 1 | 173 | 47.35% |
| PVH240920C00145000 | 2024-06-12 1:18PM EDT | 145.00 | 1.30 | 0.80 | 1.05 | 0.00 | - | 2 | 156 | 36.18% |
| PVH240920C00150000 | 2024-06-07 3:02PM EDT | 150.00 | 1.15 | 0.55 | 0.70 | 0.00 | - | 23 | 40 | 35.99% |
| PVH240920C00155000 | 2024-05-15 12:18PM EDT | 155.00 | 1.60 | 0.35 | 1.70 | 0.00 | - | 1 | 8 | 48.66% |
| PVH240920C00160000 | 2024-05-16 9:56AM EDT | 160.00 | 1.15 | 0.10 | 0.75 | 0.00 | - | 4 | 17 | 42.65% |
| PVH240920C00165000 | 2024-03-28 3:42PM EDT | 165.00 | 7.95 | 0.65 | 0.75 | 0.00 | - | 1 | 1 | 45.46% |
| PVH240920C00170000 | 2024-04-05 3:45PM EDT | 170.00 | 0.55 | 0.55 | 0.75 | 0.00 | - | 1 | 154 | 48.17% |
| PVH240920C00175000 | 2024-03-22 1:22PM EDT | 175.00 | 4.70 | 0.10 | 1.45 | 0.00 | - | 2 | 2 | 51.07% |
| PVH240920C00180000 | 2024-04-03 1:28PM EDT | 180.00 | 0.29 | 0.00 | 2.45 | 0.00 | - | 1 | 11 | 59.01% |
| PVH240920C00185000 | 2024-03-14 3:56PM EDT | 185.00 | 3.00 | 0.05 | 0.75 | 0.00 | - | 285 | 284 | 55.59% |
| PVH240920C00190000 | 2024-03-14 1:57PM EDT | 190.00 | 2.65 | 0.00 | 0.75 | 0.00 | - | 146 | 146 | 51.22% |
| PVH240920C00195000 | 2024-03-14 2:00PM EDT | 195.00 | 2.20 | 0.00 | 0.75 | 0.00 | - | 188 | 178 | 53.22% |
| PVH240920C00200000 | 2024-03-25 2:42PM EDT | 200.00 | 2.00 | 0.00 | 0.50 | 0.00 | - | 1 | 15 | 51.90% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PVH240920P00040000 | 2024-04-04 9:50AM EDT | 40.00 | 0.10 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 130.03% |
| PVH240920P00050000 | 2024-05-20 9:30AM EDT | 50.00 | 0.30 | 0.00 | 2.05 | 0.00 | - | 1 | 13 | 102.10% |
| PVH240920P00055000 | 2023-11-30 4:55PM EDT | 55.00 | 1.34 | 0.00 | 1.95 | 0.00 | - | 1 | 501 | 90.63% |
| PVH240920P00060000 | 2024-05-20 9:30AM EDT | 60.00 | 0.58 | 0.10 | 1.00 | 0.00 | - | 6 | 16 | 71.97% |
| PVH240920P00065000 | 2024-05-31 10:59AM EDT | 65.00 | 0.47 | 0.10 | 0.75 | 0.00 | - | 3 | 3 | 60.94% |
| PVH240920P00067500 | 2024-04-02 9:52AM EDT | 67.50 | 1.05 | 0.55 | 0.95 | 0.00 | - | 1 | 20 | 64.36% |
| PVH240920P00070000 | 2024-05-24 9:47AM EDT | 70.00 | 0.50 | 0.15 | 1.05 | 0.00 | - | 1 | 21 | 57.72% |
| PVH240920P00072500 | 2024-06-03 12:36PM EDT | 72.50 | 0.54 | 0.15 | 1.65 | 0.00 | - | 2 | 27 | 59.28% |
| PVH240920P00075000 | 2024-04-03 3:23PM EDT | 75.00 | 1.47 | 0.80 | 0.90 | 0.00 | - | 2 | 17 | 54.81% |
| PVH240920P00077500 | 2024-04-22 3:22PM EDT | 77.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| PVH240920P00080000 | 2024-05-31 10:59AM EDT | 80.00 | 0.90 | 0.30 | 0.95 | 0.00 | - | 3 | 112 | 49.10% |
| PVH240920P00082500 | 2024-06-03 12:36PM EDT | 82.50 | 0.85 | 0.55 | 0.65 | 0.00 | - | 2 | 2 | 41.60% |
| PVH240920P00085000 | 2024-05-24 10:22AM EDT | 85.00 | 1.40 | 0.65 | 0.80 | 0.00 | - | 32 | 31 | 40.41% |
| PVH240920P00087500 | 2024-05-30 9:46AM EDT | 87.50 | 1.70 | 0.80 | 1.00 | 0.00 | - | 1 | 171 | 39.45% |
| PVH240920P00090000 | 2024-06-05 2:55PM EDT | 90.00 | 0.69 | 1.00 | 1.20 | 0.00 | - | 4 | 70 | 38.11% |
| PVH240920P00092500 | 2024-06-03 10:19AM EDT | 92.50 | 1.65 | 1.30 | 1.50 | 0.00 | - | 1 | 93 | 37.31% |
| PVH240920P00095000 | 2024-05-22 3:09PM EDT | 95.00 | 1.84 | 1.65 | 1.85 | -1.65 | -47.28% | 1 | 190 | 36.43% |
| PVH240920P00100000 | 2024-06-11 2:36PM EDT | 100.00 | 1.90 | 2.55 | 3.70 | 0.00 | - | 1 | 859 | 39.98% |
| PVH240920P00105000 | 2024-06-06 3:34PM EDT | 105.00 | 2.32 | 3.50 | 4.30 | 0.00 | - | 2 | 449 | 34.38% |
| PVH240920P00110000 | 2024-06-12 2:59PM EDT | 110.00 | 4.90 | 5.70 | 6.10 | 0.00 | - | 2 | 158 | 33.07% |
| PVH240920P00115000 | 2024-06-05 9:38AM EDT | 115.00 | 5.85 | 8.00 | 8.40 | 0.00 | - | 2 | 277 | 31.82% |
| PVH240920P00120000 | 2024-06-07 2:03PM EDT | 120.00 | 7.80 | 10.80 | 11.20 | 0.00 | - | 1 | 396 | 30.51% |
| PVH240920P00125000 | 2024-06-12 11:52AM EDT | 125.00 | 11.00 | 13.00 | 16.40 | 0.00 | - | 2 | 61 | 38.21% |
| PVH240920P00130000 | 2024-06-03 3:44PM EDT | 130.00 | 14.30 | 16.60 | 19.50 | 0.00 | - | 42 | 468 | 34.64% |
| PVH240920P00135000 | 2024-06-12 11:21AM EDT | 135.00 | 18.00 | 20.50 | 23.80 | 0.00 | - | 1 | 300 | 35.52% |
| PVH240920P00140000 | 2024-05-08 1:42PM EDT | 140.00 | 28.40 | 19.70 | 22.60 | 0.00 | - | 1 | 22 | 0.00% |
| PVH240920P00145000 | 2024-05-07 2:56PM EDT | 145.00 | 31.70 | 22.90 | 25.00 | 0.00 | - | 3 | 6 | 0.00% |
| PVH240920P00150000 | 2024-03-25 10:35AM EDT | 150.00 | 22.30 | 35.50 | 37.80 | 0.00 | - | 3 | 0 | 39.77% |
| PVH240920P00155000 | 2024-03-28 12:30PM EDT | 155.00 | 22.50 | 42.20 | 45.50 | 0.00 | - | 1 | 0 | 51.81% |
| PVH240920P00160000 | 2024-02-02 12:22PM EDT | 160.00 | 40.37 | 27.30 | 28.70 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.