Pilgrim's Pride Corporation (PPC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPC241018C00037000 | 2024-10-03 11:21AM EDT | 37.00 | 8.32 | 6.90 | 8.10 | 0.00 | - | 1 | 4 | 91.60% |
| PPC241018C00039000 | 2024-09-30 11:20AM EDT | 39.00 | 6.30 | 5.60 | 6.00 | 0.00 | - | 1 | 13 | 54.98% |
| PPC241018C00040000 | 2024-10-02 1:54PM EDT | 40.00 | 8.65 | 4.70 | 5.00 | 0.00 | - | 6 | 28 | 50.29% |
| PPC241018C00041000 | 2024-10-03 9:47AM EDT | 41.00 | 5.30 | 3.80 | 4.00 | 0.00 | - | 1 | 29 | 49.51% |
| PPC241018C00042000 | 2024-10-02 12:09PM EDT | 42.00 | 6.25 | 2.90 | 3.50 | 0.00 | - | 10 | 62 | 59.18% |
| PPC241018C00043000 | 2024-10-04 10:03AM EDT | 43.00 | 1.87 | 2.10 | 2.30 | -1.13 | -37.67% | 1 | 169 | 41.02% |
| PPC241018C00044000 | 2024-10-04 2:56PM EDT | 44.00 | 1.45 | 1.50 | 1.65 | +0.30 | +26.09% | 14 | 272 | 39.84% |
| PPC241018C00045000 | 2024-10-04 3:52PM EDT | 45.00 | 0.90 | 0.95 | 1.10 | +0.12 | +15.38% | 24 | 237 | 38.28% |
| PPC241018C00046000 | 2024-10-04 10:38AM EDT | 46.00 | 0.40 | 0.55 | 0.70 | -0.25 | -38.46% | 5 | 83 | 37.55% |
| PPC241018C00047000 | 2024-10-04 10:03AM EDT | 47.00 | 0.30 | 0.30 | 0.45 | -0.60 | -66.67% | 1 | 131 | 38.18% |
| PPC241018C00048000 | 2024-10-03 9:39AM EDT | 48.00 | 1.00 | 0.15 | 0.30 | 0.00 | - | 3 | 46 | 39.75% |
| PPC241018C00049000 | 2024-10-04 10:06AM EDT | 49.00 | 0.07 | 0.05 | 0.20 | -0.08 | -53.33% | 30 | 193 | 41.21% |
| PPC241018C00050000 | 2024-10-03 3:31PM EDT | 50.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 53 | 43.95% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPC241018P00035000 | 2024-09-24 2:00PM EDT | 35.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | - | 1 | 101.95% |
| PPC241018P00036000 | 2024-09-18 10:30AM EDT | 36.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 27 | 28 | 73.83% |
| PPC241018P00037000 | 2024-09-20 12:41PM EDT | 37.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2,907 | 8,110 | 83.89% |
| PPC241018P00038000 | 2024-09-27 2:17PM EDT | 38.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 74 | 66.70% |
| PPC241018P00039000 | 2024-09-24 11:21AM EDT | 39.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 1 | 94 | 51.07% |
| PPC241018P00040000 | 2024-10-04 3:00PM EDT | 40.00 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 2 | 205 | 43.56% |
| PPC241018P00041000 | 2024-10-03 2:44PM EDT | 41.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 8 | 89 | 41.99% |
| PPC241018P00042000 | 2024-10-04 10:19AM EDT | 42.00 | 0.40 | 0.25 | 0.35 | -0.10 | -20.00% | 2 | 280 | 38.09% |
| PPC241018P00043000 | 2024-10-04 2:49PM EDT | 43.00 | 0.60 | 0.45 | 0.60 | -0.36 | -37.50% | 3 | 74 | 37.60% |
| PPC241018P00044000 | 2024-10-04 2:47PM EDT | 44.00 | 0.95 | 0.75 | 0.95 | -0.45 | -32.14% | 30 | 53 | 36.82% |
| PPC241018P00045000 | 2024-10-04 10:38AM EDT | 45.00 | 2.00 | 1.20 | 1.40 | +0.60 | +42.86% | 2 | 1,618 | 35.25% |
| PPC241018P00046000 | 2024-10-04 2:24PM EDT | 46.00 | 2.20 | 1.80 | 2.10 | -0.17 | -7.17% | 1 | 12 | 37.55% |
| PPC241018P00047000 | 2024-10-03 11:07AM EDT | 47.00 | 2.50 | 2.50 | 2.85 | 0.00 | - | 30 | 3 | 38.18% |
| PPC241018P00050000 | 2024-10-03 10:14AM EDT | 50.00 | 4.10 | 5.20 | 5.90 | 0.00 | - | 8 | 19 | 62.89% |
© 2024 Yahoo. All rights reserved.