PennyMac Financial Services, Inc. (PFSI)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFSI240621C00040000 | 2023-08-17 12:25PM EDT | 40.00 | 33.30 | 29.80 | 32.40 | 0.00 | - | - | 3 | 0.00% |
| PFSI240621C00045000 | 2023-10-27 1:37PM EDT | 45.00 | 25.40 | 32.30 | 36.50 | 0.00 | - | 1 | 0 | 0.00% |
| PFSI240621C00050000 | 2023-08-15 1:46PM EDT | 50.00 | 26.10 | 22.30 | 24.00 | 0.00 | - | 7 | 18 | 0.00% |
| PFSI240621C00055000 | 2023-08-25 12:27PM EDT | 55.00 | 18.80 | 15.60 | 17.30 | 0.00 | - | 7 | 64 | 0.00% |
| PFSI240621C00060000 | 2024-02-02 10:55AM EDT | 60.00 | 33.50 | 24.70 | 27.80 | 0.00 | - | 1 | 4 | 0.00% |
| PFSI240621C00065000 | 2023-08-17 10:54AM EDT | 65.00 | 14.00 | 10.80 | 11.60 | 0.00 | - | 1 | 0 | 0.00% |
| PFSI240621C00070000 | 2024-04-19 2:55PM EDT | 70.00 | 18.40 | 21.10 | 25.80 | 0.00 | - | 12 | 27 | 56.06% |
| PFSI240621C00075000 | 2024-04-25 11:52AM EDT | 75.00 | 10.90 | 16.20 | 21.00 | 0.00 | - | 1 | 17 | 80.40% |
| PFSI240621C00080000 | 2024-01-19 1:47PM EDT | 80.00 | 9.77 | 12.50 | 12.90 | 0.00 | - | 287 | 368 | 16.41% |
| PFSI240621C00085000 | 2024-04-26 2:56PM EDT | 85.00 | 4.50 | 8.60 | 9.30 | 0.00 | - | 3 | 849 | 33.67% |
| PFSI240621C00090000 | 2024-05-03 10:19AM EDT | 90.00 | 3.80 | 4.50 | 5.20 | 0.00 | - | 52 | 324 | 27.58% |
| PFSI240621C00095000 | 2024-05-06 3:25PM EDT | 95.00 | 2.45 | 2.10 | 2.55 | -0.65 | -20.97% | 15 | 335 | 26.34% |
| PFSI240621C00100000 | 2024-05-06 11:06AM EDT | 100.00 | 1.00 | 0.70 | 0.90 | +0.70 | +233.33% | 8 | 28 | 24.24% |
| PFSI240621C00105000 | 2024-03-08 10:30AM EDT | 105.00 | 1.20 | 0.55 | 0.95 | 0.00 | - | 1 | 27 | 33.84% |
| PFSI240621C00110000 | 2023-12-14 3:47PM EDT | 110.00 | 2.15 | 0.95 | 1.10 | 0.00 | - | 51 | 51 | 43.75% |
| PFSI240621C00115000 | 2023-12-14 12:39PM EDT | 115.00 | 1.15 | 0.50 | 0.85 | 0.00 | - | 127 | 124 | 47.51% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFSI240621P00045000 | 2023-10-20 3:57PM EDT | 45.00 | 1.75 | 0.15 | 0.90 | 0.00 | - | 1 | 2 | 121.48% |
| PFSI240621P00050000 | 2023-08-21 10:48AM EDT | 50.00 | 2.15 | 1.50 | 1.70 | 0.00 | - | 13 | 227 | 137.84% |
| PFSI240621P00055000 | 2023-10-27 1:29PM EDT | 55.00 | 2.80 | 0.60 | 1.20 | 0.00 | - | 1 | 0 | 103.56% |
| PFSI240621P00060000 | 2023-11-07 4:33PM EDT | 60.00 | 2.50 | 1.20 | 1.45 | 0.00 | - | 387 | 422 | 98.88% |
| PFSI240621P00065000 | 2024-01-23 3:29PM EDT | 65.00 | 0.90 | 0.60 | 0.85 | 0.00 | - | 200 | 202 | 71.92% |
| PFSI240621P00070000 | 2024-02-05 1:19PM EDT | 70.00 | 1.25 | 0.45 | 1.15 | 0.00 | - | 2 | 150 | 61.38% |
| PFSI240621P00075000 | 2024-04-25 9:36AM EDT | 75.00 | 0.90 | 0.00 | 0.65 | 0.00 | - | 10 | 66 | 46.88% |
| PFSI240621P00080000 | 2024-05-02 1:01PM EDT | 80.00 | 0.90 | 0.15 | 0.30 | 0.00 | - | 3 | 1,166 | 29.25% |
| PFSI240621P00085000 | 2024-05-03 10:04AM EDT | 85.00 | 1.25 | 0.55 | 0.70 | 0.00 | - | 4 | 819 | 25.56% |
| PFSI240621P00090000 | 2024-05-03 11:24AM EDT | 90.00 | 2.75 | 1.50 | 2.00 | 0.00 | - | 2 | 247 | 25.05% |
| PFSI240621P00095000 | 2024-05-06 3:23PM EDT | 95.00 | 4.00 | 3.70 | 4.20 | -3.00 | -42.86% | 32 | 600 | 22.78% |
| PFSI240621P00100000 | 2024-02-08 12:00PM EDT | 100.00 | 11.79 | 13.40 | 14.10 | 0.00 | - | - | 200 | 71.89% |
© 2024 Yahoo. All rights reserved.