PennyMac Financial Services, Inc. (PFSI)
NYSE - Nasdaq Real Time 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 | 0.00% |
| PFSI240517C00075000 | 2024-02-01 4:30PM EDT | 75.00 | 16.68 | 11.20 | 13.00 | 0.00 | - | 3 | 2 | 0.00% |
| PFSI240517C00080000 | 2024-03-08 11:13AM EDT | 80.00 | 12.50 | 10.30 | 12.60 | 0.00 | - | 1 | 31 | 0.00% |
| PFSI240517C00085000 | 2024-05-02 2:18PM EDT | 85.00 | 3.10 | 5.70 | 10.20 | 0.00 | - | 7 | 20 | 83.37% |
| PFSI240517C00090000 | 2024-05-03 3:56PM EDT | 90.00 | 3.75 | 3.10 | 3.70 | +1.70 | +82.93% | 1 | 73 | 29.00% |
| PFSI240517C00095000 | 2024-05-06 1:01PM EDT | 95.00 | 0.85 | 0.50 | 0.85 | +0.79 | +1,316.67% | 22 | 52 | 25.03% |
| PFSI240517C00100000 | 2024-05-02 12:19PM EDT | 100.00 | 0.75 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 34.42% |
| PFSI240517C00105000 | 2024-04-25 11:22AM EDT | 105.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 35 | 54.39% |
| PFSI240517C00110000 | 2024-01-29 4:03PM EDT | 110.00 | 1.10 | 0.05 | 2.05 | 0.00 | - | - | 32 | 84.42% |
| PFSI240517C00135000 | 2024-05-02 12:37PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 79.69% |
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 | 186.52% |
| PFSI240517P00060000 | 2024-04-15 9:54AM EDT | 60.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 25 | 110.16% |
| PFSI240517P00065000 | 2023-12-01 1:44PM EDT | 65.00 | 1.85 | 0.10 | 2.50 | 0.00 | - | 2 | 20 | 164.55% |
| PFSI240517P00070000 | 2024-04-09 3:52PM EDT | 70.00 | 0.69 | 0.00 | 0.15 | 0.00 | - | 25 | 521 | 75.00% |
| PFSI240517P00075000 | 2024-04-29 12:14PM EDT | 75.00 | 0.22 | 0.05 | 0.20 | 0.00 | - | 6 | 58 | 64.06% |
| PFSI240517P00080000 | 2024-05-02 3:59PM EDT | 80.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 1,097 | 52.25% |
| PFSI240517P00085000 | 2024-05-06 11:13AM EDT | 85.00 | 0.15 | 0.00 | 0.50 | -0.95 | -86.36% | 3 | 90 | 44.73% |
| PFSI240517P00090000 | 2024-05-02 9:34AM EDT | 90.00 | 4.00 | 0.40 | 0.60 | 0.00 | - | 1 | 83 | 25.10% |
| PFSI240517P00095000 | 2024-05-06 1:02PM EDT | 95.00 | 2.35 | 2.60 | 2.95 | -3.75 | -61.48% | 18 | 6 | 24.85% |
| PFSI240517P00100000 | 2024-04-03 10:52AM EDT | 100.00 | 10.90 | 7.90 | 11.20 | 0.00 | - | 2 | 0 | 75.29% |
© 2024 Yahoo. All rights reserved.