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 | 2024-05-06 1:27PM EDT | 1.00 | 3.70 | 4.20 | 4.60 | 0.00 | - | 1 | 10 | 1,043.75% |
| PSEC240517C00003000 | 2024-05-02 12:28PM EDT | 3.00 | 2.35 | 2.30 | 2.60 | 0.00 | - | 1 | 5 | 409.38% |
| PSEC240517C00004000 | 2024-05-09 10:52AM EDT | 4.00 | 1.48 | 0.45 | 1.65 | 0.00 | - | 5 | 68 | 282.81% |
| PSEC240517C00005000 | 2024-05-10 3:23PM EDT | 5.00 | 0.46 | 0.45 | 0.55 | 0.00 | - | 21 | 1,000 | 64.06% |
| PSEC240517C00006000 | 2024-05-10 12:21PM EDT | 6.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 10,241 | 60.94% |
| PSEC240517C00007000 | 2024-04-22 10:35AM EDT | 7.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 913 | 123.44% |
| PSEC240517C00008000 | 2024-01-26 1:46PM EDT | 8.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 171.88% |
| PSEC240517C00012000 | 2024-05-02 1:53PM EDT | 12.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 3 | 490.63% |
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 | 1,543.75% |
| PSEC240517P00002000 | 2024-03-04 3:44PM EDT | 2.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 909.38% |
| PSEC240517P00003000 | 2024-04-29 2:31PM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 83 | 275.00% |
| PSEC240517P00004000 | 2024-05-09 3:24PM EDT | 4.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 220 | 159.38% |
| PSEC240517P00005000 | 2024-05-10 3:57PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 27,233 | 60.94% |
| PSEC240517P00006000 | 2024-05-10 1:49PM EDT | 6.00 | 0.54 | 0.55 | 0.60 | -0.11 | -16.92% | 22 | 1,557 | 72.66% |
| PSEC240517P00007000 | 2024-05-09 3:12PM EDT | 7.00 | 2.43 | 1.40 | 1.70 | 0.00 | - | 2 | 106 | 118.75% |
| PSEC240517P00008000 | 2024-01-03 10:30AM EDT | 8.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| PSEC240517P00010000 | 2024-05-09 10:38AM EDT | 10.00 | 5.45 | 4.40 | 5.60 | 0.00 | - | 2 | 0 | 517.97% |
| PSEC240517P00011000 | 2024-02-01 11:55AM EDT | 11.00 | 5.30 | 5.40 | 5.90 | 0.00 | - | - | 1 | 375.00% |
| PSEC240517P00012000 | 2024-05-09 1:28PM EDT | 12.00 | 6.20 | 6.30 | 6.80 | 0.00 | - | 1 | 1 | 293.75% |
© 2024 Yahoo. All rights reserved.