Pilgrim's Pride Corporation (PPC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPC240920C00027000 | 2024-02-26 12:28PM EDT | 27.00 | 5.30 | 8.30 | 10.50 | 0.00 | - | 2 | 4 | 62.89% |
| PPC240920C00028000 | 2024-02-27 11:42AM EDT | 28.00 | 5.50 | 6.80 | 7.50 | 0.00 | - | 2 | 2 | 0.00% |
| PPC240920C00029000 | 2024-03-15 10:53AM EDT | 29.00 | 6.30 | 7.10 | 9.20 | 0.00 | - | - | 1 | 63.18% |
| PPC240920C00030000 | 2024-03-15 1:47PM EDT | 30.00 | 5.53 | 6.30 | 6.50 | 0.00 | - | 4 | 4 | 32.52% |
| PPC240920C00032000 | 2024-03-13 12:50PM EDT | 32.00 | 3.62 | 4.80 | 5.00 | 0.00 | - | - | 35 | 31.74% |
| PPC240920C00033000 | 2024-02-12 4:01PM EDT | 33.00 | 1.05 | 3.00 | 3.20 | 0.00 | - | 10 | 20 | 16.21% |
| PPC240920C00034000 | 2024-04-11 2:40PM EDT | 34.00 | 4.07 | 3.60 | 3.80 | 0.00 | - | 5 | 31 | 32.13% |
| PPC240920C00035000 | 2024-04-25 2:35PM EDT | 35.00 | 3.00 | 3.00 | 3.20 | 0.00 | - | 3 | 142 | 31.35% |
| PPC240920C00036000 | 2024-04-26 1:36PM EDT | 36.00 | 2.70 | 2.50 | 2.70 | -0.07 | -2.53% | 7 | 87 | 31.08% |
| PPC240920C00037000 | 2024-04-17 3:00PM EDT | 37.00 | 2.10 | 2.05 | 2.20 | 0.00 | - | 8 | 35 | 30.18% |
| PPC240920C00038000 | 2024-04-25 9:30AM EDT | 38.00 | 1.80 | 1.65 | 1.80 | 0.00 | - | 1 | 6 | 29.79% |
| PPC240920C00039000 | 2024-04-17 3:07PM EDT | 39.00 | 1.40 | 1.30 | 1.45 | 0.00 | - | 14 | 27 | 29.37% |
| PPC240920C00040000 | 2024-04-17 3:04PM EDT | 40.00 | 1.15 | 1.05 | 1.20 | 0.00 | - | 16 | 68 | 29.57% |
| PPC240920C00041000 | 2024-04-17 3:12PM EDT | 41.00 | 0.90 | 0.80 | 0.95 | 0.00 | - | 25 | 66 | 29.22% |
| PPC240920C00042000 | 2024-04-16 11:58AM EDT | 42.00 | 0.80 | 0.65 | 0.75 | 0.00 | - | 69 | 73 | 29.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPC240920P00022000 | 2024-04-23 1:48PM EDT | 22.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 75.59% |
| PPC240920P00023000 | 2024-02-01 3:49PM EDT | 23.00 | 0.70 | 0.15 | 0.30 | 0.00 | - | - | 7 | 48.58% |
| PPC240920P00029000 | 2024-04-02 10:07AM EDT | 29.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 1 | 10 | 27.15% |
| PPC240920P00030000 | 2024-03-21 2:18PM EDT | 30.00 | 0.84 | 0.40 | 0.50 | 0.00 | - | 10 | 410 | 28.13% |
| PPC240920P00031000 | 2024-04-22 11:21AM EDT | 31.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 1 | 42 | 26.25% |
| PPC240920P00032000 | 2024-04-10 11:25AM EDT | 32.00 | 1.00 | 0.70 | 0.80 | 0.00 | - | 30 | 44 | 25.54% |
| PPC240920P00033000 | 2024-04-22 2:30PM EDT | 33.00 | 0.95 | 0.95 | 1.05 | 0.00 | - | 3 | 68 | 24.81% |
| PPC240920P00034000 | 2024-04-26 12:29PM EDT | 34.00 | 1.30 | 1.30 | 1.35 | -0.80 | -38.10% | 20 | 47 | 23.98% |
| PPC240920P00035000 | 2024-03-26 3:11PM EDT | 35.00 | 2.50 | 1.60 | 1.75 | 0.00 | - | 12 | 52 | 23.56% |
| PPC240920P00036000 | 2024-03-28 1:29PM EDT | 36.00 | 3.00 | 2.10 | 2.20 | 0.00 | - | 1 | 16 | 22.90% |
| PPC240920P00037000 | 2024-04-10 11:18AM EDT | 37.00 | 3.20 | 2.65 | 2.75 | 0.00 | - | 1 | 52 | 22.51% |
| PPC240920P00038000 | 2024-04-10 11:30AM EDT | 38.00 | 3.90 | 3.20 | 3.40 | 0.00 | - | - | 18 | 22.44% |
| PPC240920P00040000 | 2024-04-19 2:12PM EDT | 40.00 | 4.92 | 4.60 | 4.90 | 0.00 | - | 6 | 6 | 22.44% |
© 2024 Yahoo. All rights reserved.