Perrigo Company plc (PRGO)
NYSE - Nasdaq 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PRGO240517C00020000 | 2024-04-05 1:05PM EDT | 20.00 | 11.60 | 12.40 | 14.20 | 0.00 | - | 3 | 28 | 178.13% |
| PRGO240517C00022500 | 2024-02-27 11:45AM EDT | 22.50 | 5.19 | 9.20 | 11.90 | 0.00 | - | 1 | 5 | 113.48% |
| PRGO240517C00025000 | 2024-04-26 11:05AM EDT | 25.00 | 7.00 | 7.30 | 8.40 | 0.00 | - | 1 | 142 | 120.12% |
| PRGO240517C00027500 | 2024-04-25 10:58AM EDT | 27.50 | 4.16 | 5.30 | 5.70 | 0.00 | - | 352 | 1,070 | 56.45% |
| PRGO240517C00030000 | 2024-05-01 3:53PM EDT | 30.00 | 3.30 | 3.20 | 3.50 | +0.10 | +3.12% | 17 | 15,012 | 55.86% |
| PRGO240517C00032500 | 2024-05-01 3:58PM EDT | 32.50 | 1.65 | 1.50 | 1.70 | +0.07 | +4.43% | 44 | 2,446 | 50.98% |
| PRGO240517C00035000 | 2024-05-01 1:15PM EDT | 35.00 | 0.57 | 0.50 | 0.60 | +0.03 | +5.56% | 11 | 3,243 | 49.71% |
| PRGO240517C00037500 | 2024-05-01 3:31PM EDT | 37.50 | 0.12 | 0.10 | 0.20 | -0.03 | -20.00% | 12 | 2,276 | 50.98% |
| PRGO240517C00040000 | 2024-04-26 10:34AM EDT | 40.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 574 | 50.78% |
| PRGO240517C00042500 | 2024-04-22 1:31PM EDT | 42.50 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 42 | 77.73% |
| PRGO240517C00045000 | 2024-03-21 9:53AM EDT | 45.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 10 | 47 | 83.98% |
| PRGO240517C00047500 | 2024-03-07 4:34PM EDT | 47.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 24 | 32 | 125.00% |
| PRGO240517C00050000 | 2024-03-05 2:23PM EDT | 50.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 71 | 161.13% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRGO240517P00015000 | 2023-10-27 1:09PM EDT | 15.00 | 0.24 | 0.05 | 0.75 | 0.00 | - | 30 | 0 | 261.13% |
| PRGO240517P00017500 | 2024-02-27 4:59PM EDT | 17.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 1 | 213.28% |
| PRGO240517P00020000 | 2024-03-25 12:03PM EDT | 20.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 35 | 117.19% |
| PRGO240517P00022500 | 2024-03-22 11:28AM EDT | 22.50 | 0.04 | 0.00 | 1.25 | 0.00 | - | 60 | 104 | 163.87% |
| PRGO240517P00025000 | 2024-04-30 12:12PM EDT | 25.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 1 | 359 | 83.59% |
| PRGO240517P00027500 | 2024-05-01 3:31PM EDT | 27.50 | 0.09 | 0.05 | 0.20 | -0.06 | -40.00% | 10 | 787 | 59.38% |
| PRGO240517P00030000 | 2024-05-01 2:42PM EDT | 30.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 80 | 2,302 | 51.86% |
| PRGO240517P00032500 | 2024-05-01 10:34AM EDT | 32.50 | 1.20 | 1.05 | 1.20 | -0.10 | -7.69% | 18 | 762 | 50.98% |
| PRGO240517P00035000 | 2024-04-29 11:34AM EDT | 35.00 | 2.85 | 2.50 | 3.80 | 0.00 | - | 12 | 101 | 67.77% |
| PRGO240517P00037500 | 2024-04-09 2:54PM EDT | 37.50 | 5.50 | 4.50 | 4.90 | 0.00 | - | 9 | 12 | 57.62% |
| PRGO240517P00040000 | 2024-01-29 2:00PM EDT | 40.00 | 7.22 | 13.10 | 15.40 | 0.00 | - | 1 | 16 | 347.36% |
| PRGO240517P00045000 | 2023-09-25 9:37AM EDT | 45.00 | 12.90 | 14.60 | 16.30 | 0.00 | - | 20 | 0 | 250.20% |
| PRGO240517P00047500 | 2023-09-29 10:25AM EDT | 47.50 | 15.20 | 19.40 | 21.80 | 0.00 | - | 2 | 0 | 367.29% |
| PRGO240517P00050000 | 2023-09-21 12:00PM EDT | 50.00 | 16.84 | 19.00 | 21.50 | 0.00 | - | - | 0 | 276.51% |
© 2024 Yahoo. All rights reserved.