Canada markets closed

Pilgrim's Pride Corporation (PPC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
26.22-0.04 (-0.15%)
At close: 04:00PM EST
26.22 0.00 (0.00%)
After hours: 04:00PM EST
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PPC221216C000200002022-11-09 3:50PM EST20.005.005.806.600.00-2734113.67%
PPC221216C000220002022-11-07 10:21AM EST22.002.953.804.600.00-1783.59%
PPC221216C000230002022-11-10 2:21PM EST23.002.202.903.500.00-13361.72%
PPC221216C000240002022-11-22 1:34PM EST24.002.502.252.550.00-17150.98%
PPC221216C000250002022-11-23 11:50AM EST25.001.401.451.650.00-87441.41%
PPC221216C000260002022-11-28 2:02PM EST26.000.950.800.950.00-2913137.21%
PPC221216C000270002022-11-22 12:17PM EST27.000.500.300.500.00-97336.33%
PPC221216C000280002022-11-29 10:55AM EST28.000.200.100.200.00-146933.89%
PPC221216C000290002022-11-11 12:25PM EST29.000.130.050.150.00-21240.63%
PPC221216C000300002022-11-18 2:46PM EST30.000.100.000.350.00-16851.95%
PPC221216C000310002022-09-23 8:30AM EST31.000.150.000.700.00-77674.41%
PPC221216C000320002022-10-04 10:54AM EST32.000.250.000.700.00-332983.20%
PPC221216C000330002022-09-19 11:55AM EST33.000.100.001.150.00-193107.42%
PPC221216C000340002022-08-08 9:05AM EST34.001.120.100.550.00-14397.36%
PPC221216C000350002022-09-20 2:24PM EST35.000.150.000.300.00-54386.72%
PPC221216C000360002022-04-29 1:17PM EST36.001.201.703.100.00-3333231.25%
PPC221216C000370002022-10-28 12:26PM EST37.000.050.000.750.00-24122.85%
PPC221216C000400002022-06-30 10:41AM EST40.000.750.350.650.00--5152.73%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PPC221216P000140002022-11-14 12:14AM EST14.000.050.004.800.00--3422.27%
PPC221216P000170002022-04-25 8:42AM EST17.000.350.004.800.00--1328.71%
PPC221216P000180002022-04-21 8:30AM EST18.000.350.151.350.00--1181.05%
PPC221216P000190002022-11-11 3:37PM EST19.000.100.004.800.00--1275.39%
PPC221216P000200002022-11-21 9:50AM EST20.000.150.000.300.00-1387.89%
PPC221216P000210002022-10-19 1:09PM EST21.000.130.000.200.00-31168.36%
PPC221216P000220002022-10-21 12:49PM EST22.000.300.000.250.00-243159.96%
PPC221216P000230002022-11-28 3:47PM EST23.000.050.000.150.00-325250.59%
PPC221216P000240002022-11-25 12:46PM EST24.000.100.050.250.00-13945.70%
PPC221216P000250002022-11-22 3:16PM EST25.000.400.200.450.00-78842.48%
PPC221216P000260002022-11-29 11:26AM EST26.000.550.450.75-0.10-15.38%1738.09%
PPC221216P000270002022-07-22 9:40AM EST27.001.200.851.200.00-3332.62%
PPC221216P000280002022-08-15 8:30AM EST28.001.300.000.000.00-3600.00%
PPC221216P000290002022-08-17 8:38AM EST29.001.701.906.500.00-23108.69%
PPC221216P000300002022-09-28 1:04PM EST30.006.704.608.300.00-10179.00%
PPC221216P000310002022-09-12 10:54AM EST31.003.408.9011.100.00-127305.08%
PPC221216P000320002022-07-20 12:24PM EST32.003.302.853.200.00-401080.00%
PPC221216P000330002022-06-30 11:25AM EST33.004.103.203.600.00--390.00%
PPC221216P000340002022-06-06 1:52PM EST34.004.504.905.800.00-280.00%
PPC221216P000350002022-04-27 10:19AM EST35.008.803.605.300.00--40.00%
PPC221216P000360002022-08-22 9:01AM EST36.006.4010.4011.200.00-13159.96%