PennyMac Financial Services, Inc. (PFSI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFSI240517C00050000 | 2023-10-04 2:22PM EDT | 50.00 | 18.20 | 23.00 | 25.60 | 0.00 | - | - | 0 | 0.00% |
| PFSI240517C00065000 | 2024-03-05 2:55PM EDT | 65.00 | 23.02 | 21.00 | 25.80 | 0.00 | - | 1 | 2 | 146.14% |
| PFSI240517C00075000 | 2024-02-01 4:30PM EDT | 75.00 | 16.68 | 11.20 | 13.00 | 0.00 | - | 3 | 2 | 65.48% |
| PFSI240517C00080000 | 2024-03-08 11:13AM EDT | 80.00 | 12.50 | 10.30 | 12.60 | 0.00 | - | 1 | 31 | 115.04% |
| PFSI240517C00085000 | 2024-05-01 10:51AM EDT | 85.00 | 2.15 | 2.50 | 3.40 | -0.75 | -25.86% | 1 | 15 | 38.50% |
| PFSI240517C00090000 | 2024-05-01 12:47PM EDT | 90.00 | 0.35 | 0.45 | 0.75 | -0.50 | -58.82% | 5 | 71 | 28.96% |
| PFSI240517C00095000 | 2024-04-25 11:23AM EDT | 95.00 | 0.06 | 0.00 | 0.20 | -0.09 | -60.00% | 5 | 52 | 32.03% |
| PFSI240517C00100000 | 2024-04-24 2:19PM EDT | 100.00 | 0.78 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 59.91% |
| PFSI240517C00105000 | 2024-04-25 11:22AM EDT | 105.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 5 | 35 | 73.00% |
| PFSI240517C00110000 | 2024-01-29 4:03PM EDT | 110.00 | 1.10 | 0.05 | 2.05 | 0.00 | - | - | 32 | 95.56% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFSI240517P00050000 | 2023-12-20 11:43AM EDT | 50.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | - | 1 | 146.29% |
| PFSI240517P00060000 | 2024-04-15 9:54AM EDT | 60.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | - | 25 | 118.85% |
| PFSI240517P00065000 | 2023-12-01 1:44PM EDT | 65.00 | 1.85 | 0.10 | 2.50 | 0.00 | - | 2 | 20 | 122.27% |
| PFSI240517P00070000 | 2024-04-09 3:52PM EDT | 70.00 | 0.69 | 0.00 | 1.35 | 0.00 | - | 25 | 521 | 80.32% |
| PFSI240517P00075000 | 2024-04-29 12:14PM EDT | 75.00 | 0.22 | 0.00 | 1.40 | 0.00 | - | 6 | 58 | 60.55% |
| PFSI240517P00080000 | 2024-04-29 3:58PM EDT | 80.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 2 | 1,097 | 31.45% |
| PFSI240517P00085000 | 2024-05-01 10:51AM EDT | 85.00 | 1.90 | 1.20 | 1.45 | +0.80 | +72.73% | 5 | 85 | 27.93% |
| PFSI240517P00090000 | 2024-05-01 11:20AM EDT | 90.00 | 5.19 | 2.95 | 4.50 | +0.99 | +23.57% | 1 | 83 | 28.25% |
| PFSI240517P00095000 | 2024-04-24 12:42PM EDT | 95.00 | 6.10 | 6.60 | 11.00 | 0.00 | - | 32 | 21 | 73.19% |
| PFSI240517P00100000 | 2024-04-03 10:52AM EDT | 100.00 | 10.90 | 11.50 | 16.00 | 0.00 | - | 2 | 0 | 91.16% |
© 2024 Yahoo. All rights reserved.