Pilgrim's Pride Corporation (PPC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPC240517C00026000 | 2024-03-15 2:07PM EDT | 26.00 | 8.13 | 9.10 | 9.40 | 0.00 | - | - | 19 | 0.00% |
| PPC240517C00030000 | 2024-04-02 1:31PM EDT | 30.00 | 5.40 | 4.00 | 6.10 | 0.00 | - | 1 | 1 | 0.00% |
| PPC240517C00031000 | 2024-05-01 10:01AM EDT | 31.00 | 4.90 | 6.00 | 7.80 | 0.00 | - | 1 | 1 | 141.99% |
| PPC240517C00032000 | 2024-05-09 11:10AM EDT | 32.00 | 5.65 | 5.00 | 5.30 | 0.00 | - | 1 | 31 | 76.17% |
| PPC240517C00033000 | 2024-05-06 2:38PM EDT | 33.00 | 3.60 | 4.00 | 4.30 | 0.00 | - | 1 | 15 | 64.06% |
| PPC240517C00034000 | 2024-05-09 10:21AM EDT | 34.00 | 3.50 | 2.85 | 3.30 | 0.00 | - | 1 | 82 | 51.76% |
| PPC240517C00035000 | 2024-05-09 9:51AM EDT | 35.00 | 2.35 | 1.10 | 3.60 | 0.00 | - | 1 | 180 | 112.11% |
| PPC240517C00036000 | 2024-05-09 11:23AM EDT | 36.00 | 1.62 | 1.10 | 1.30 | 0.00 | - | 4 | 335 | 26.07% |
| PPC240517C00037000 | 2024-05-10 2:23PM EDT | 37.00 | 0.40 | 0.40 | 0.55 | -0.34 | -45.95% | 2 | 128 | 22.07% |
| PPC240517C00038000 | 2024-05-10 3:36PM EDT | 38.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 1 | 178 | 20.70% |
| PPC240517C00039000 | 2024-05-08 10:51AM EDT | 39.00 | 0.07 | 0.00 | 1.90 | 0.00 | - | 2 | 179 | 76.86% |
| PPC240517C00040000 | 2024-04-24 3:21PM EDT | 40.00 | 0.15 | 0.00 | 1.05 | 0.00 | - | 3 | 15 | 68.46% |
| PPC240517C00042000 | 2024-04-22 10:54AM EDT | 42.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 81.05% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPC240517P00030000 | 2024-04-03 2:07PM EDT | 30.00 | 0.06 | 0.00 | 0.70 | 0.00 | - | 6 | 6 | 121.88% |
| PPC240517P00031000 | 2024-04-25 9:57AM EDT | 31.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 24 | 57 | 110.16% |
| PPC240517P00032000 | 2024-04-23 12:57PM EDT | 32.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 348 | 96.19% |
| PPC240517P00033000 | 2024-05-03 9:35AM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 64 | 48.05% |
| PPC240517P00034000 | 2024-05-02 11:14AM EDT | 34.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 40 | 202 | 37.89% |
| PPC240517P00035000 | 2024-05-06 3:00PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 331 | 53.32% |
| PPC240517P00036000 | 2024-05-09 11:59AM EDT | 36.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 236 | 21.29% |
| PPC240517P00037000 | 2024-05-09 10:24AM EDT | 37.00 | 0.25 | 0.25 | 0.40 | 0.00 | - | 2 | 93 | 21.09% |
| PPC240517P00038000 | 2024-05-08 3:44PM EDT | 38.00 | 0.80 | 0.90 | 3.00 | 0.00 | - | - | 52 | 66.50% |
| PPC240517P00039000 | 2024-05-10 10:54AM EDT | 39.00 | 1.95 | 1.80 | 2.00 | 0.00 | - | 1 | 1 | 31.25% |
| PPC240517P00045000 | 2024-05-02 9:37AM EDT | 45.00 | 11.00 | 7.70 | 8.20 | 0.00 | - | - | 0 | 75.78% |
© 2024 Yahoo. All rights reserved.