PennyMac Financial Services, Inc. (PFSI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:38PM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFSI240719C00040000 | 2023-08-16 2:20PM EDT | 40.00 | 34.69 | 29.80 | 33.00 | 0.00 | - | - | 1 | 0.00% |
| PFSI240719C00045000 | 2023-08-25 1:15PM EDT | 45.00 | 27.40 | 23.30 | 26.40 | 0.00 | - | 7 | 20 | 0.00% |
| PFSI240719C00050000 | 2023-08-21 12:52PM EDT | 50.00 | 22.70 | 21.50 | 23.30 | 0.00 | - | 7 | 17 | 0.00% |
| PFSI240719C00055000 | 2023-08-08 11:48AM EDT | 55.00 | 25.50 | 19.60 | 20.00 | 0.00 | - | 4 | 6 | 0.00% |
| PFSI240719C00060000 | 2023-08-17 10:06AM EDT | 60.00 | 17.80 | 14.80 | 16.30 | 0.00 | - | - | 2 | 0.00% |
| PFSI240719C00065000 | 2023-08-09 1:54PM EDT | 65.00 | 17.60 | 12.00 | 12.40 | 0.00 | - | 1 | 2 | 0.00% |
| PFSI240719C00070000 | 2023-08-15 11:53AM EDT | 70.00 | 12.00 | 8.80 | 10.70 | 0.00 | - | 5 | 6 | 0.00% |
| PFSI240719C00075000 | 2023-07-24 11:17AM EDT | 75.00 | 15.00 | 6.60 | 7.00 | 0.00 | - | - | 1 | 0.00% |
| PFSI240719C00080000 | 2023-11-28 12:11PM EDT | 80.00 | 7.20 | 14.60 | 15.50 | 0.00 | - | 1 | 13 | 43.73% |
| PFSI240719C00085000 | 2024-04-19 1:22PM EDT | 85.00 | 7.70 | 9.90 | 10.80 | 0.00 | - | 5 | 19 | 35.13% |
| PFSI240719C00090000 | 2024-05-02 10:24AM EDT | 90.00 | 3.00 | 6.10 | 6.80 | 0.00 | - | 5 | 53 | 29.77% |
| PFSI240719C00095000 | 2024-05-03 3:35PM EDT | 95.00 | 2.47 | 3.40 | 3.90 | 0.00 | - | 15 | 42 | 27.43% |
| PFSI240719C00100000 | 2024-04-25 3:19PM EDT | 100.00 | 0.65 | 1.65 | 1.95 | 0.00 | - | 2 | 30 | 25.82% |
| PFSI240719C00105000 | 2023-12-15 1:43PM EDT | 105.00 | 3.90 | 2.00 | 2.30 | 0.00 | - | 14 | 15 | 36.50% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFSI240719P00030000 | 2023-07-28 9:30AM EDT | 30.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 2 | 2 | 135.74% |
| PFSI240719P00035000 | 2023-01-24 11:14AM EDT | 35.00 | 2.30 | 0.60 | 4.30 | 0.00 | - | - | 3 | 179.74% |
| PFSI240719P00045000 | 2023-01-30 11:34AM EDT | 45.00 | 3.90 | 3.80 | 4.90 | 0.00 | - | - | 133 | 169.43% |
| PFSI240719P00050000 | 2023-08-17 12:07PM EDT | 50.00 | 2.25 | 1.85 | 2.05 | 0.00 | - | 9 | 58 | 114.82% |
| PFSI240719P00055000 | 2023-08-21 10:57AM EDT | 55.00 | 3.30 | 2.65 | 2.80 | 0.00 | - | 1 | 10 | 111.84% |
| PFSI240719P00060000 | 2023-12-06 12:06PM EDT | 60.00 | 1.65 | 0.55 | 3.30 | 0.00 | - | 2 | 5 | 87.11% |
| PFSI240719P00065000 | 2024-04-05 2:55PM EDT | 65.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 4 | 10 | 57.37% |
| PFSI240719P00070000 | 2023-09-07 11:15AM EDT | 70.00 | 7.38 | 8.70 | 9.20 | 0.00 | - | 7 | 32 | 126.54% |
| PFSI240719P00075000 | 2024-01-03 11:23AM EDT | 75.00 | 3.50 | 1.65 | 2.20 | 0.00 | - | - | 4 | 52.59% |
| PFSI240719P00080000 | 2024-04-25 1:38PM EDT | 80.00 | 1.90 | 0.50 | 0.65 | 0.00 | - | 45 | 59 | 28.76% |
| PFSI240719P00085000 | 2024-05-03 3:05PM EDT | 85.00 | 1.80 | 1.10 | 1.25 | 0.00 | - | 1 | 43 | 25.86% |
| PFSI240719P00090000 | 2024-05-03 1:58PM EDT | 90.00 | 3.50 | 2.15 | 2.75 | 0.00 | - | 43 | 71 | 25.49% |
| PFSI240719P00095000 | 2023-09-05 11:27AM EDT | 95.00 | 22.90 | 26.90 | 30.40 | 0.00 | - | 1 | 1 | 167.31% |
| PFSI240719P00100000 | 2024-04-03 10:52AM EDT | 100.00 | 11.70 | 10.00 | 10.70 | 0.00 | - | 2 | 2 | 39.44% |
| PFSI240719P00105000 | 2023-10-30 3:04PM EDT | 105.00 | 36.70 | 24.20 | 28.50 | 0.00 | - | 1 | 0 | 112.85% |
© 2024 Yahoo. All rights reserved.