Pegasystems Inc. (PEGA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEGA240621C00045000 | 2023-12-12 12:07PM EDT | 45.00 | 9.95 | 6.60 | 9.40 | 0.00 | - | 1 | 10 | 0.00% |
| PEGA240621C00050000 | 2024-05-01 2:25PM EDT | 50.00 | 12.10 | 9.90 | 14.50 | 0.00 | - | 2 | 114 | 80.10% |
| PEGA240621C00055000 | 2024-05-22 1:34PM EDT | 55.00 | 5.80 | 5.30 | 10.00 | 0.00 | - | 2 | 103 | 62.01% |
| PEGA240621C00060000 | 2024-05-22 9:48AM EDT | 60.00 | 4.00 | 3.30 | 4.00 | 0.00 | - | 1 | 2,655 | 51.78% |
| PEGA240621C00065000 | 2024-05-22 2:01PM EDT | 65.00 | 1.80 | 1.55 | 1.95 | 0.00 | - | 21 | 3,067 | 51.03% |
| PEGA240621C00070000 | 2024-05-22 12:18PM EDT | 70.00 | 0.96 | 0.55 | 1.05 | 0.00 | - | 4 | 2,258 | 55.03% |
| PEGA240621C00075000 | 2024-05-20 1:19PM EDT | 75.00 | 0.60 | 0.25 | 5.00 | 0.00 | - | 52 | 77 | 100.27% |
| PEGA240621C00080000 | 2024-05-20 10:45AM EDT | 80.00 | 0.20 | 0.20 | 0.90 | 0.00 | - | 2 | 56 | 69.97% |
| PEGA240621C00085000 | 2024-03-15 9:30AM EDT | 85.00 | 1.40 | 0.05 | 4.80 | 0.00 | - | 1 | 20 | 125.34% |
| PEGA240621C00090000 | 2024-02-26 10:30AM EDT | 90.00 | 1.05 | 0.10 | 4.80 | 0.00 | - | 1 | 2 | 137.94% |
| PEGA240621C00095000 | 2024-04-22 9:37AM EDT | 95.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 14 | 13 | 88.28% |
| PEGA240621C00100000 | 2024-05-15 3:25PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 38 | 53 | 67.97% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEGA240621P00020000 | 2024-03-11 9:30AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| PEGA240621P00022500 | 2024-04-05 10:46AM EDT | 22.50 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 327.25% |
| PEGA240621P00025000 | 2024-04-22 1:50PM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PEGA240621P00030000 | 2023-12-18 10:45AM EDT | 30.00 | 0.76 | 0.50 | 2.75 | 0.00 | - | 2 | 22 | 216.21% |
| PEGA240621P00035000 | 2024-04-30 11:35AM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 40 | 222 | 95.31% |
| PEGA240621P00040000 | 2024-04-24 11:50AM EDT | 40.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 4 | 78 | 91.41% |
| PEGA240621P00045000 | 2024-05-20 1:44PM EDT | 45.00 | 0.08 | 0.00 | 0.80 | 0.00 | - | 20 | 88 | 74.56% |
| PEGA240621P00050000 | 2024-05-14 3:13PM EDT | 50.00 | 0.35 | 0.00 | 1.90 | 0.00 | - | 356 | 582 | 69.73% |
| PEGA240621P00055000 | 2024-05-22 1:39PM EDT | 55.00 | 0.90 | 0.65 | 1.10 | 0.00 | - | 3 | 1,477 | 48.44% |
| PEGA240621P00060000 | 2024-05-23 9:47AM EDT | 60.00 | 2.25 | 1.95 | 2.40 | +0.10 | +4.65% | 1 | 2,457 | 40.43% |
| PEGA240621P00065000 | 2024-05-21 11:47AM EDT | 65.00 | 3.88 | 4.90 | 5.70 | 0.00 | - | 120 | 1,157 | 44.29% |
© 2024 Yahoo. All rights reserved.