PVH Corp. (PVH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PVH240621C00040000 | 2024-04-05 10:59AM EDT | 40.00 | 68.30 | 71.00 | 75.70 | 0.00 | - | 2 | 2 | 344.53% |
| PVH240621C00055000 | 2023-11-24 12:07PM EDT | 55.00 | 34.88 | 65.60 | 70.30 | 0.00 | - | 1 | 4 | 764.45% |
| PVH240621C00060000 | 2024-06-04 2:09PM EDT | 60.00 | 59.95 | 51.50 | 55.50 | 0.00 | - | 2 | 2 | 251.17% |
| PVH240621C00065000 | 2023-10-30 1:39PM EDT | 65.00 | 16.00 | 28.70 | 32.50 | 0.00 | - | 2 | 3 | 0.00% |
| PVH240621C00067500 | 2024-04-03 11:55AM EDT | 67.50 | 40.90 | 43.80 | 47.30 | 0.00 | - | 5 | 6 | 309.28% |
| PVH240621C00070000 | 2024-04-03 11:32AM EDT | 70.00 | 38.89 | 41.10 | 44.90 | 0.00 | - | 1 | 2 | 296.68% |
| PVH240621C00072500 | 2024-04-10 10:27AM EDT | 72.50 | 38.72 | 40.20 | 44.20 | 0.00 | - | 1 | 5 | 269.63% |
| PVH240621C00077500 | 2023-11-28 4:06PM EDT | 77.50 | 19.10 | 46.50 | 51.00 | 0.00 | - | - | 3 | 577.39% |
| PVH240621C00080000 | 2024-06-03 2:59PM EDT | 80.00 | 42.79 | 31.50 | 35.50 | 0.00 | - | 5 | 1 | 148.44% |
| PVH240621C00082500 | 2023-11-28 3:45PM EDT | 82.50 | 15.80 | 43.30 | 46.50 | 0.00 | - | - | 1 | 550.05% |
| PVH240621C00085000 | 2024-06-05 1:29PM EDT | 85.00 | 38.47 | 27.30 | 30.20 | 0.00 | - | 2 | 2 | 145.51% |
| PVH240621C00087500 | 2023-12-12 12:59PM EDT | 87.50 | 28.92 | 34.70 | 38.00 | 0.00 | - | - | 2 | 416.26% |
| PVH240621C00090000 | 2024-06-03 2:59PM EDT | 90.00 | 32.57 | 21.60 | 24.00 | 0.00 | - | 5 | 26 | 134.67% |
| PVH240621C00092500 | 2024-04-24 11:41AM EDT | 92.50 | 21.70 | 23.10 | 25.90 | 0.00 | - | - | 2 | 213.97% |
| PVH240621C00095000 | 2024-06-05 10:04AM EDT | 95.00 | 24.42 | 16.90 | 19.10 | 0.00 | - | 7 | 7 | 113.87% |
| PVH240621C00100000 | 2024-05-16 10:48AM EDT | 100.00 | 18.76 | 11.20 | 14.00 | 0.00 | - | 1 | 8 | 85.35% |
| PVH240621C00105000 | 2024-06-07 12:10PM EDT | 105.00 | 15.74 | 7.20 | 9.70 | 0.00 | - | 1 | 150 | 78.66% |
| PVH240621C00110000 | 2024-06-14 10:41AM EDT | 110.00 | 2.64 | 2.90 | 4.00 | -1.76 | -40.00% | 13 | 318 | 34.18% |
| PVH240621C00115000 | 2024-06-14 1:16PM EDT | 115.00 | 0.95 | 0.80 | 1.00 | -0.12 | -11.21% | 14 | 424 | 29.69% |
| PVH240621C00120000 | 2024-06-14 11:37AM EDT | 120.00 | 0.15 | 0.15 | 0.20 | -0.07 | -31.82% | 6 | 940 | 33.20% |
| PVH240621C00125000 | 2024-06-14 2:48PM EDT | 125.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 77 | 1,342 | 43.36% |
| PVH240621C00130000 | 2024-06-14 9:48AM EDT | 130.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 2 | 665 | 50.98% |
| PVH240621C00135000 | 2024-06-12 11:51AM EDT | 135.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 6 | 284 | 81.64% |
| PVH240621C00140000 | 2024-06-12 9:44AM EDT | 140.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 4 | 483 | 96.48% |
| PVH240621C00145000 | 2024-06-11 10:32AM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 28 | 148 | 83.59% |
| PVH240621C00150000 | 2024-06-14 9:48AM EDT | 150.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 2 | 152 | 85.94% |
| PVH240621C00155000 | 2024-06-04 3:49PM EDT | 155.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 4 | 48 | 156.74% |
| PVH240621C00160000 | 2024-06-04 3:59PM EDT | 160.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 8 | 56 | 103.13% |
| PVH240621C00165000 | 2024-06-04 1:30PM EDT | 165.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 21 | 45 | 110.94% |
| PVH240621C00170000 | 2024-06-03 10:48AM EDT | 170.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 638 | 118.75% |
| PVH240621C00175000 | 2024-06-05 9:44AM EDT | 175.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 877 | 126.56% |
| PVH240621C00180000 | 2024-06-04 11:45AM EDT | 180.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 453 | 132.81% |
| PVH240621C00185000 | 2024-04-01 12:15PM EDT | 185.00 | 1.48 | 0.00 | 2.15 | 0.00 | - | 2 | 1 | 241.70% |
| PVH240621C00190000 | 2024-04-01 3:33PM EDT | 190.00 | 1.25 | 0.00 | 1.35 | 0.00 | - | - | 2 | 229.30% |
| PVH240621C00195000 | 2024-04-01 2:40PM EDT | 195.00 | 0.95 | 0.00 | 2.15 | 0.00 | - | - | 2 | 260.64% |
| PVH240621C00200000 | 2024-04-01 3:46PM EDT | 200.00 | 0.75 | 0.00 | 1.35 | 0.00 | - | - | 18 | 246.58% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PVH240621P00045000 | 2024-04-02 11:21AM EDT | 45.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 13 | 321.09% |
| PVH240621P00050000 | 2024-05-13 12:32PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 73 | 73 | 237.50% |
| PVH240621P00055000 | 2024-04-02 1:01PM EDT | 55.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 268.75% |
| PVH240621P00060000 | 2024-06-03 2:35PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 171 | 187.50% |
| PVH240621P00065000 | 2024-06-04 3:59PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 381 | 165.63% |
| PVH240621P00067500 | 2024-06-03 3:37PM EDT | 67.50 | 0.05 | 0.00 | 2.10 | 0.00 | - | 3 | 3 | 280.86% |
| PVH240621P00070000 | 2024-06-04 3:57PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 122 | 145.31% |
| PVH240621P00072500 | 2024-06-04 3:47PM EDT | 72.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 50 | 60 | 135.16% |
| PVH240621P00080000 | 2024-06-05 11:57AM EDT | 80.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 30 | 53 | 107.81% |
| PVH240621P00082500 | 2024-04-15 9:52AM EDT | 82.50 | 0.70 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 153.13% |
| PVH240621P00085000 | 2024-06-05 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 42 | 90.63% |
| PVH240621P00087500 | 2024-06-04 2:39PM EDT | 87.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 6 | 44 | 82.03% |
| PVH240621P00090000 | 2024-06-14 9:49AM EDT | 90.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 4 | 153 | 74.22% |
| PVH240621P00092500 | 2024-06-11 3:55PM EDT | 92.50 | 0.03 | 0.00 | 1.35 | 0.00 | - | 1 | 67 | 119.24% |
| PVH240621P00095000 | 2024-06-14 9:30AM EDT | 95.00 | 0.08 | 0.00 | 0.10 | +0.05 | +166.67% | 1 | 263 | 64.06% |
| PVH240621P00100000 | 2024-06-14 3:46PM EDT | 100.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 10 | 736 | 53.52% |
| PVH240621P00105000 | 2024-06-14 12:08PM EDT | 105.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 3 | 1,397 | 38.77% |
| PVH240621P00110000 | 2024-06-14 12:42PM EDT | 110.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 20 | 1,172 | 27.49% |
| PVH240621P00115000 | 2024-06-14 12:04PM EDT | 115.00 | 2.85 | 2.40 | 2.60 | +0.30 | +11.76% | 23 | 913 | 27.05% |
| PVH240621P00120000 | 2024-06-14 2:48PM EDT | 120.00 | 6.75 | 6.00 | 7.10 | +0.10 | +1.50% | 118 | 1,459 | 39.06% |
| PVH240621P00125000 | 2024-06-13 10:26AM EDT | 125.00 | 10.19 | 9.70 | 13.30 | 0.00 | - | 1 | 33 | 91.50% |
| PVH240621P00130000 | 2024-06-13 2:36PM EDT | 130.00 | 16.70 | 16.10 | 17.20 | 0.00 | - | 28 | 10 | 77.73% |
| PVH240621P00135000 | 2024-06-13 2:36PM EDT | 135.00 | 21.70 | 20.90 | 22.90 | 0.00 | - | 28 | 26 | 75.20% |
| PVH240621P00140000 | 2024-04-02 9:55AM EDT | 140.00 | 33.50 | 28.50 | 31.60 | 0.00 | - | 4 | 3 | 191.65% |
| PVH240621P00145000 | 2024-04-03 10:18AM EDT | 145.00 | 38.70 | 29.60 | 33.40 | 0.00 | - | 1 | 0 | 166.26% |
| PVH240621P00150000 | 2024-06-06 3:43PM EDT | 150.00 | 28.31 | 34.70 | 37.80 | 0.00 | - | 4 | 4 | 160.64% |
| PVH240621P00155000 | 2024-06-06 3:43PM EDT | 155.00 | 33.33 | 39.70 | 42.80 | 0.00 | - | 4 | 0 | 173.83% |
| PVH240621P00160000 | 2024-04-02 1:23PM EDT | 160.00 | 52.40 | 47.60 | 51.10 | 0.00 | - | - | 0 | 237.65% |
| PVH240621P00200000 | 2024-06-05 3:23PM EDT | 200.00 | 76.10 | 85.50 | 88.60 | 0.00 | - | 1 | 0 | 216.60% |
© 2024 Yahoo. All rights reserved.