Canada markets open in 1 hour 57 minutes

Pilgrim's Pride Corporation (PPC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
34.78-0.09 (-0.26%)
At close: 04:00PM EDT
34.78 0.00 (0.00%)
After hours: 04:02PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PPC240621C000190002023-11-03 2:13PM EDT19.008.306.908.300.00-840.00%
PPC240621C000200002023-11-02 3:47PM EDT20.006.956.606.900.00-30240.00%
PPC240621C000210002024-03-07 12:24PM EDT21.0011.1213.4016.000.00-11404.30%
PPC240621C000220002024-04-22 2:24PM EDT22.0014.200.000.000.00-100.00%
PPC240621C000230002023-12-14 3:43PM EDT23.004.906.106.600.00--10.00%
PPC240621C000250002024-06-03 1:37PM EDT25.0010.520.000.000.00-170.00%
PPC240621C000260002024-05-13 10:03AM EDT26.0011.607.4011.000.00-1928208.98%
PPC240621C000270002024-03-20 11:34AM EDT27.007.157.8010.100.00-136271.68%
PPC240621C000280002024-06-07 11:20AM EDT28.006.250.000.000.00-51460.00%
PPC240621C000290002024-06-07 11:23AM EDT29.005.350.000.000.00-41330.00%
PPC240621C000300002024-06-11 12:55PM EDT30.004.900.000.000.00-52770.00%
PPC240621C000310002024-05-28 10:10AM EDT31.004.810.000.000.00-16,3920.00%
PPC240621C000320002024-06-11 3:00PM EDT32.002.870.000.000.00-28,3580.00%
PPC240621C000330002024-06-05 3:37PM EDT33.001.350.000.000.00-12830.00%
PPC240621C000340002024-06-12 2:05PM EDT34.001.200.000.000.00-11890.00%
PPC240621C000350002024-06-13 11:58AM EDT35.000.500.000.000.00-92891.56%
PPC240621C000360002024-06-13 9:30AM EDT36.000.200.000.000.00-11396.25%
PPC240621C000370002024-05-31 2:26PM EDT37.000.350.000.000.00-433612.50%
PPC240621C000380002024-06-14 12:19PM EDT38.000.700.000.000.00-26425.00%
PPC240621C000390002024-06-12 9:50AM EDT39.000.290.000.000.00-216325.00%
PPC240621C000400002024-06-05 2:32PM EDT40.000.050.000.000.00-26225.00%
PPC240621C000410002024-05-23 1:38PM EDT41.000.110.000.000.00-2110125.00%
PPC240621C000420002024-05-20 1:11PM EDT42.000.100.000.000.00-1350.00%
PPC240621C000430002024-05-09 2:43PM EDT43.000.060.000.750.00-21150.20%
PPC240621C000440002024-06-03 3:56PM EDT44.000.050.000.000.00-8850.00%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PPC240621P000230002024-01-09 10:30AM EDT23.000.450.000.000.00--1050.00%
PPC240621P000240002024-02-26 11:28AM EDT24.000.160.000.500.00-121220.31%
PPC240621P000250002024-02-06 1:00PM EDT25.000.950.000.500.00-1105200.78%
PPC240621P000260002024-02-22 1:16PM EDT26.000.700.001.350.00-151,058242.58%
PPC240621P000270002024-02-26 12:50PM EDT27.000.490.000.750.00-1149182.23%
PPC240621P000280002024-02-26 2:12PM EDT28.000.650.051.000.00-1425181.05%
PPC240621P000290002024-03-08 1:10PM EDT29.000.600.100.200.00-14985110.74%
PPC240621P000300002024-03-22 2:30PM EDT30.000.400.050.150.00-8671085.55%
PPC240621P000310002024-03-28 1:38PM EDT31.000.450.050.150.00-1810370.31%
PPC240621P000320002024-05-01 3:45PM EDT32.000.250.000.100.00-41889755.08%
PPC240621P000330002024-06-12 1:31PM EDT33.000.070.000.000.00-113012.50%
PPC240621P000340002024-06-11 2:24PM EDT34.000.250.000.000.00-73096.25%
PPC240621P000350002024-06-13 11:54AM EDT35.000.500.000.000.00-211,4880.00%
PPC240621P000360002024-06-03 12:56PM EDT36.001.250.000.000.00-195060.00%
PPC240621P000370002024-06-11 9:43AM EDT37.002.810.000.000.00-1854330.00%
PPC240621P000380002024-06-03 3:56PM EDT38.003.100.000.000.00-9341080.00%
PPC240621P000390002024-05-21 11:10AM EDT39.001.100.000.000.00-970.00%
PPC240621P000400002024-05-23 11:28AM EDT40.003.500.000.000.00--00.00%
PPC240621P000420002024-04-15 3:15PM EDT42.006.703.603.900.00-300.00%