Canada markets closed

Pilgrim's Pride Corporation (PPC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
28.87+0.11 (+0.38%)
At close: 04:00PM EST
29.49 +0.62 (+2.15%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
CallsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PPC240315C000200002023-09-25 9:29AM EST20.004.164.604.800.00-120.00%
PPC240315C000210002023-10-26 8:35AM EST21.004.905.307.300.00--00.00%
PPC240315C000220002024-02-12 9:53AM EST22.005.705.209.500.00-11107.03%
PPC240315C000230002023-10-23 2:52PM EST23.002.653.804.000.00-44630.00%
PPC240315C000240002023-07-27 8:32AM EST24.003.402.603.400.00--50.00%
PPC240315C000250002024-02-21 11:18AM EST25.004.101.704.300.00-121466.60%
PPC240315C000260002024-02-15 2:53PM EST26.003.003.003.300.00-135854.49%
PPC240315C000270002024-02-23 3:54PM EST27.002.302.202.40+0.05+2.22%1146346.78%
PPC240315C000280002024-02-23 3:55PM EST28.001.671.501.70+0.22+15.17%683,40644.73%
PPC240315C000290002024-02-23 3:54PM EST29.001.091.001.15+0.24+28.24%2457,64243.85%
PPC240315C000300002024-02-23 3:55PM EST30.000.680.500.75+0.16+30.77%2459,61243.85%
PPC240315C000310002024-02-23 3:58PM EST31.000.360.300.45+0.11+44.00%11828143.07%
PPC240315C000320002024-02-23 3:51PM EST32.000.270.150.25+0.10+58.82%34710642.29%
PPC240315C000330002024-02-21 9:30AM EST33.000.150.050.150.00-1543.36%
PPC240315C000350002024-01-08 1:00PM EST35.000.250.000.500.00-101764.45%
PutsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PPC240315P000200002023-11-24 10:48AM EST20.000.150.002.400.00-115184.77%
PPC240315P000210002023-11-24 10:48AM EST21.000.240.100.200.00-11288.09%
PPC240315P000230002023-12-06 12:34PM EST23.000.500.100.250.00-187769.92%
PPC240315P000240002023-12-12 2:17PM EST24.000.750.150.250.00-3413661.91%
PPC240315P000250002024-02-23 3:09PM EST25.000.100.050.150.00-15839447.46%
PPC240315P000260002024-02-23 3:54PM EST26.000.150.100.20+0.02+15.38%228641.11%
PPC240315P000270002024-02-23 3:43PM EST27.000.320.300.35+0.07+28.00%31050638.38%
PPC240315P000280002024-02-23 3:23PM EST28.000.660.600.700.00-4715039.70%
PPC240315P000290002024-02-23 3:55PM EST29.001.131.001.20+0.08+7.62%56015040.97%
PPC240315P000300002024-02-23 3:48PM EST30.001.671.601.80-1.63-49.39%11440.77%
PPC240315P000330002024-01-08 9:30AM EST33.004.800.000.000.00--10.00%