PennyMac Financial Services, Inc. (PFSI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFSI250117C00040000 | 2023-08-25 2:20PM EDT | 40.00 | 33.10 | 28.80 | 32.50 | 0.00 | - | 2 | 2 | 0.00% |
| PFSI250117C00045000 | 2024-01-31 3:41PM EDT | 45.00 | 47.00 | 41.40 | 43.90 | 0.00 | - | 1 | 2 | 0.00% |
| PFSI250117C00050000 | 2023-08-25 2:20PM EDT | 50.00 | 25.40 | 22.30 | 24.80 | 0.00 | - | 10 | 13 | 0.00% |
| PFSI250117C00055000 | 2023-08-30 11:03AM EDT | 55.00 | 23.00 | 17.40 | 19.60 | 0.00 | - | 2 | 11 | 0.00% |
| PFSI250117C00060000 | 2024-02-06 1:53PM EDT | 60.00 | 33.90 | 30.50 | 34.60 | 0.00 | - | 1 | 23 | 45.02% |
| PFSI250117C00065000 | 2023-12-14 4:44PM EDT | 65.00 | 34.20 | 26.70 | 27.60 | 0.00 | - | 1 | 5 | 0.00% |
| PFSI250117C00070000 | 2023-09-12 1:41PM EDT | 70.00 | 12.90 | 8.60 | 11.40 | 0.00 | - | - | 1 | 0.00% |
| PFSI250117C00075000 | 2023-11-22 12:50PM EDT | 75.00 | 14.20 | 19.80 | 23.90 | 0.00 | - | 6 | 13 | 46.91% |
| PFSI250117C00080000 | 2023-11-30 12:46PM EDT | 80.00 | 11.58 | 16.70 | 18.60 | 0.00 | - | 156 | 165 | 38.14% |
| PFSI250117C00085000 | 2024-04-24 10:16AM EDT | 85.00 | 14.90 | 14.60 | 16.00 | 0.00 | - | 5 | 567 | 39.26% |
| PFSI250117C00090000 | 2024-04-05 2:30PM EDT | 90.00 | 10.93 | 10.10 | 11.10 | 0.00 | - | 74 | 356 | 31.40% |
| PFSI250117C00095000 | 2024-05-03 9:46AM EDT | 95.00 | 8.20 | 9.00 | 10.10 | 0.00 | - | 2 | 918 | 35.49% |
| PFSI250117C00100000 | 2024-04-23 1:27PM EDT | 100.00 | 8.20 | 5.70 | 7.90 | 0.00 | - | 1 | 315 | 34.49% |
| PFSI250117C00105000 | 2024-04-23 11:13AM EDT | 105.00 | 5.72 | 5.20 | 6.40 | 0.00 | - | 50 | 798 | 34.73% |
| PFSI250117C00110000 | 2024-04-22 12:05PM EDT | 110.00 | 3.87 | 3.80 | 4.50 | 0.00 | - | 1 | 214 | 32.58% |
| PFSI250117C00115000 | 2024-04-22 12:02PM EDT | 115.00 | 2.90 | 2.80 | 3.30 | 0.00 | - | 1 | 23 | 31.81% |
| PFSI250117C00120000 | 2024-04-22 12:18PM EDT | 120.00 | 2.20 | 1.95 | 2.50 | 0.00 | - | 1 | 37 | 31.71% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFSI250117P00025000 | 2024-01-08 12:39PM EDT | 25.00 | 0.59 | 0.20 | 0.40 | 0.00 | - | 183 | 2,861 | 80.18% |
| PFSI250117P00030000 | 2022-09-23 2:59PM EDT | 30.00 | 3.70 | 4.40 | 6.30 | 0.00 | - | 1 | 1 | 143.87% |
| PFSI250117P00035000 | 2023-07-21 12:16PM EDT | 35.00 | 1.52 | 1.25 | 1.60 | 0.00 | - | 10 | 10 | 83.52% |
| PFSI250117P00040000 | 2023-08-01 11:20AM EDT | 40.00 | 1.89 | 1.25 | 2.85 | 0.00 | - | 5 | 15 | 80.91% |
| PFSI250117P00045000 | 2023-12-13 3:59PM EDT | 45.00 | 0.05 | 0.85 | 3.60 | 0.00 | - | 10 | 12 | 72.97% |
| PFSI250117P00050000 | 2023-08-07 12:53PM EDT | 50.00 | 2.95 | 2.85 | 3.40 | 0.00 | - | 11 | 18 | 71.62% |
| PFSI250117P00055000 | 2024-04-29 2:50PM EDT | 55.00 | 0.93 | 0.30 | 0.90 | 0.00 | - | 10 | 6 | 43.82% |
| PFSI250117P00060000 | 2024-03-27 12:53PM EDT | 60.00 | 1.85 | 1.35 | 1.65 | 0.00 | - | 1 | 48 | 44.57% |
| PFSI250117P00065000 | 2024-04-25 9:36AM EDT | 65.00 | 2.35 | 0.30 | 1.45 | 0.00 | - | 13 | 58 | 36.73% |
| PFSI250117P00070000 | 2024-02-13 3:02PM EDT | 70.00 | 4.00 | 3.70 | 5.00 | 0.00 | - | 2 | 27 | 50.07% |
| PFSI250117P00075000 | 2024-04-29 2:51PM EDT | 75.00 | 3.40 | 2.20 | 2.70 | 0.00 | - | 7 | 598 | 32.03% |
| PFSI250117P00080000 | 2024-04-29 2:50PM EDT | 80.00 | 4.80 | 2.90 | 4.30 | 0.00 | - | 12 | 14 | 32.54% |
| PFSI250117P00085000 | 2024-01-23 10:31AM EDT | 85.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 3.13% |
| PFSI250117P00090000 | 2024-04-29 2:50PM EDT | 90.00 | 8.90 | 6.30 | 6.90 | 0.00 | - | 3 | 354 | 27.07% |
| PFSI250117P00095000 | 2024-03-28 3:07PM EDT | 95.00 | 10.95 | 11.50 | 12.50 | 0.00 | - | 15 | 138 | 36.45% |
| PFSI250117P00100000 | 2023-09-11 3:35PM EDT | 100.00 | 28.80 | 30.30 | 33.50 | 0.00 | - | 1 | 2 | 89.47% |
© 2024 Yahoo. All rights reserved.