Prospect Capital Corporation (PSEC)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSEC240517C00001000 | 2024-04-24 10:47AM EDT | 1.00 | 4.80 | 3.20 | 5.90 | 0.00 | - | 1 | 10 | 718.75% |
| PSEC240517C00003000 | 2024-04-26 11:28AM EDT | 3.00 | 2.20 | 2.10 | 2.60 | -0.27 | -10.93% | 1 | 5 | 182.81% |
| PSEC240517C00004000 | 2024-04-26 10:46AM EDT | 4.00 | 1.30 | 1.20 | 1.60 | -0.08 | -5.80% | 1 | 62 | 124.22% |
| PSEC240517C00005000 | 2024-04-26 3:56PM EDT | 5.00 | 0.50 | 0.35 | 0.50 | +0.05 | +11.11% | 32 | 580 | 54.69% |
| PSEC240517C00006000 | 2024-04-26 10:56AM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 464 | 9,892 | 50.78% |
| PSEC240517C00007000 | 2024-04-22 10:35AM EDT | 7.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 913 | 73.44% |
| PSEC240517C00008000 | 2024-01-26 1:46PM EDT | 8.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 99.22% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSEC240517P00001000 | 2023-12-11 2:55PM EDT | 1.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 817.19% |
| PSEC240517P00002000 | 2024-03-04 3:44PM EDT | 2.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 478.13% |
| PSEC240517P00003000 | 2024-04-22 9:30AM EDT | 3.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 73 | 162.50% |
| PSEC240517P00004000 | 2024-04-25 11:16AM EDT | 4.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 28 | 213 | 91.41% |
| PSEC240517P00005000 | 2024-04-26 3:45PM EDT | 5.00 | 0.20 | 0.20 | 0.25 | -0.02 | -9.09% | 1,425 | 20,560 | 69.92% |
| PSEC240517P00006000 | 2024-04-26 2:43PM EDT | 6.00 | 0.84 | 0.70 | 0.90 | +0.04 | +5.00% | 54 | 1,708 | 57.03% |
| PSEC240517P00007000 | 2024-03-11 2:11PM EDT | 7.00 | 1.70 | 1.40 | 1.95 | 0.00 | - | 1 | 107 | 139.06% |
| PSEC240517P00008000 | 2024-01-03 10:30AM EDT | 8.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| PSEC240517P00010000 | 2024-04-15 2:58PM EDT | 10.00 | 4.70 | 4.50 | 5.10 | 0.00 | - | - | 2 | 168.75% |
| PSEC240517P00011000 | 2024-02-01 11:55AM EDT | 11.00 | 5.30 | 5.40 | 5.90 | 0.00 | - | - | 1 | 228.91% |
© 2024 Yahoo. All rights reserved.