Pilgrim's Pride Corporation (PPC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPC240621C00019000 | 2023-11-03 2:13PM EDT | 19.00 | 8.30 | 6.90 | 8.30 | 0.00 | - | 8 | 4 | 0.00% |
| PPC240621C00020000 | 2023-11-02 3:47PM EDT | 20.00 | 6.95 | 6.60 | 6.90 | 0.00 | - | 30 | 24 | 0.00% |
| PPC240621C00021000 | 2024-03-07 12:24PM EDT | 21.00 | 11.12 | 13.40 | 16.00 | 0.00 | - | 1 | 1 | 139.16% |
| PPC240621C00022000 | 2024-04-22 2:24PM EDT | 22.00 | 14.20 | 12.20 | 15.70 | 0.00 | - | 1 | 3 | 77.73% |
| PPC240621C00023000 | 2023-12-14 3:43PM EDT | 23.00 | 4.90 | 6.10 | 6.60 | 0.00 | - | - | 1 | 0.00% |
| PPC240621C00025000 | 2024-02-14 4:25PM EDT | 25.00 | 4.20 | 7.80 | 11.30 | 0.00 | - | 5 | 8 | 78.71% |
| PPC240621C00026000 | 2024-04-05 9:51AM EDT | 26.00 | 9.17 | 9.80 | 12.10 | 0.00 | - | 4 | 11 | 94.92% |
| PPC240621C00027000 | 2024-03-20 11:34AM EDT | 27.00 | 7.15 | 7.80 | 10.10 | 0.00 | - | 1 | 36 | 91.65% |
| PPC240621C00028000 | 2024-04-22 12:56PM EDT | 28.00 | 8.29 | 6.10 | 8.10 | 0.00 | - | 4 | 152 | 51.66% |
| PPC240621C00029000 | 2024-03-19 10:14AM EDT | 29.00 | 5.30 | 5.10 | 7.00 | 0.00 | - | 2 | 135 | 41.70% |
| PPC240621C00030000 | 2024-04-03 3:10PM EDT | 30.00 | 5.30 | 5.90 | 6.20 | 0.00 | - | 3 | 300 | 43.95% |
| PPC240621C00031000 | 2024-04-18 11:57AM EDT | 31.00 | 5.20 | 4.90 | 5.20 | 0.00 | - | 349 | 7,718 | 38.18% |
| PPC240621C00032000 | 2024-04-26 3:42PM EDT | 32.00 | 4.30 | 4.00 | 4.30 | -0.10 | -2.27% | 147 | 8,532 | 35.16% |
| PPC240621C00033000 | 2024-04-12 11:37AM EDT | 33.00 | 3.40 | 3.20 | 3.50 | 0.00 | - | 1 | 287 | 33.69% |
| PPC240621C00034000 | 2024-04-25 11:08AM EDT | 34.00 | 2.55 | 1.40 | 2.70 | 0.00 | - | 2 | 60 | 31.03% |
| PPC240621C00035000 | 2024-04-24 11:04AM EDT | 35.00 | 2.10 | 1.90 | 2.05 | 0.00 | - | 4 | 169 | 29.98% |
| PPC240621C00036000 | 2024-04-26 11:56AM EDT | 36.00 | 1.35 | 1.40 | 1.50 | -0.15 | -10.00% | 21 | 32 | 29.10% |
| PPC240621C00037000 | 2024-04-26 1:17PM EDT | 37.00 | 1.04 | 0.95 | 1.05 | -0.06 | -5.45% | 8 | 25 | 28.32% |
| PPC240621C00038000 | 2024-04-22 10:51AM EDT | 38.00 | 1.00 | 0.60 | 0.75 | 0.00 | - | 1 | 23 | 28.57% |
| PPC240621C00039000 | 2024-04-16 11:16AM EDT | 39.00 | 0.60 | 0.35 | 0.50 | 0.00 | - | 53 | 22 | 28.27% |
| PPC240621C00040000 | 2024-04-26 3:43PM EDT | 40.00 | 0.35 | 0.20 | 0.30 | -0.10 | -22.22% | 8 | 26 | 27.34% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPC240621P00023000 | 2024-01-09 10:30AM EDT | 23.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| PPC240621P00024000 | 2024-02-26 11:28AM EDT | 24.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 70.02% |
| PPC240621P00025000 | 2024-02-06 1:00PM EDT | 25.00 | 0.95 | 0.00 | 0.50 | 0.00 | - | 1 | 105 | 64.16% |
| PPC240621P00026000 | 2024-02-22 1:16PM EDT | 26.00 | 0.70 | 0.00 | 1.35 | 0.00 | - | 15 | 1,058 | 77.44% |
| PPC240621P00027000 | 2024-02-26 12:50PM EDT | 27.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 1 | 149 | 58.98% |
| PPC240621P00028000 | 2024-02-26 2:12PM EDT | 28.00 | 0.65 | 0.05 | 1.00 | 0.00 | - | 1 | 425 | 58.89% |
| PPC240621P00029000 | 2024-03-08 1:10PM EDT | 29.00 | 0.60 | 0.10 | 0.20 | 0.00 | - | 14 | 985 | 39.75% |
| PPC240621P00030000 | 2024-03-22 2:30PM EDT | 30.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 86 | 710 | 32.32% |
| PPC240621P00031000 | 2024-03-28 1:38PM EDT | 31.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | 18 | 103 | 27.54% |
| PPC240621P00032000 | 2024-04-17 3:07PM EDT | 32.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 8 | 480 | 26.56% |
| PPC240621P00033000 | 2024-04-26 10:03AM EDT | 33.00 | 0.35 | 0.35 | 0.40 | -0.30 | -46.15% | 29 | 131 | 25.49% |
| PPC240621P00034000 | 2024-04-16 12:39PM EDT | 34.00 | 1.00 | 0.55 | 0.65 | 0.00 | - | 117 | 219 | 25.05% |
| PPC240621P00035000 | 2024-04-25 2:58PM EDT | 35.00 | 1.05 | 0.95 | 1.00 | 0.00 | - | 34 | 319 | 24.59% |
| PPC240621P00036000 | 2024-04-26 3:15PM EDT | 36.00 | 1.35 | 1.40 | 1.50 | -0.05 | -3.57% | 2 | 113 | 24.81% |
| PPC240621P00037000 | 2024-04-25 3:19PM EDT | 37.00 | 2.00 | 1.95 | 2.10 | 0.00 | - | 120 | 302 | 24.76% |
| PPC240621P00042000 | 2024-04-15 3:15PM EDT | 42.00 | 6.70 | 6.10 | 7.90 | 0.00 | - | 3 | 8 | 67.38% |
© 2024 Yahoo. All rights reserved.