Paysafe Limited (PSFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSFE240719C00007000 | 2024-04-26 11:15AM EDT | 7.00 | 7.55 | 6.10 | 9.00 | -0.05 | -0.66% | 2 | 152 | 91.80% |
| PSFE240719C00010000 | 2024-04-22 2:32PM EDT | 10.00 | 4.85 | 4.30 | 6.60 | 0.00 | - | 1 | 2 | 115.63% |
| PSFE240719C00011000 | 2024-01-17 10:41AM EDT | 11.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PSFE240719C00012000 | 2024-03-07 10:48AM EDT | 12.00 | 2.46 | 4.60 | 4.80 | 0.00 | - | 2 | 25 | 133.98% |
| PSFE240719C00013000 | 2024-03-20 9:55AM EDT | 13.00 | 3.07 | 1.95 | 4.00 | 0.00 | - | 2 | 209 | 83.11% |
| PSFE240719C00014000 | 2024-04-23 11:41AM EDT | 14.00 | 2.15 | 1.95 | 2.05 | 0.00 | - | 1 | 41 | 64.89% |
| PSFE240719C00015000 | 2024-04-23 12:21PM EDT | 15.00 | 1.65 | 1.50 | 1.60 | 0.00 | - | 5 | 170 | 64.36% |
| PSFE240719C00016000 | 2024-04-23 10:42AM EDT | 16.00 | 1.38 | 1.10 | 1.20 | 0.00 | - | 1 | 34 | 62.60% |
| PSFE240719C00017000 | 2024-04-26 1:35PM EDT | 17.00 | 0.84 | 0.80 | 0.90 | -0.71 | -45.81% | 10 | 28 | 61.82% |
| PSFE240719C00018000 | 2024-04-10 2:37PM EDT | 18.00 | 1.15 | 0.60 | 0.70 | 0.00 | - | 42 | 711 | 62.40% |
| PSFE240719C00019000 | 2024-04-25 9:50AM EDT | 19.00 | 0.47 | 0.45 | 0.50 | 0.00 | - | 2 | 14 | 61.91% |
| PSFE240719C00020000 | 2024-04-18 3:34PM EDT | 20.00 | 0.36 | 0.30 | 0.40 | 0.00 | - | 3 | 55 | 61.91% |
| PSFE240719C00021000 | 2024-04-05 3:36PM EDT | 21.00 | 0.65 | 0.20 | 0.30 | 0.00 | - | 3 | 20 | 61.52% |
| PSFE240719C00025000 | 2024-04-02 11:40AM EDT | 25.00 | 0.23 | 0.05 | 0.15 | 0.00 | - | 1 | 26 | 65.82% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSFE240719P00006000 | 2023-11-28 12:31PM EDT | 6.00 | 0.32 | 0.00 | 1.23 | 0.00 | - | - | 5 | 180.66% |
| PSFE240719P00007000 | 2024-03-11 3:06PM EDT | 7.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 20 | 23 | 130.86% |
| PSFE240719P00008000 | 2023-11-30 12:00PM EDT | 8.00 | 0.85 | 0.31 | 0.47 | 0.00 | - | - | 5 | 112.31% |
| PSFE240719P00009000 | 2024-03-06 12:34PM EDT | 9.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 5 | 47 | 93.36% |
| PSFE240719P00010000 | 2024-04-25 11:26AM EDT | 10.00 | 0.27 | 0.20 | 0.30 | 0.00 | - | 5 | 55 | 67.97% |
| PSFE240719P00011000 | 2024-04-11 2:42PM EDT | 11.00 | 0.30 | 0.40 | 0.50 | 0.00 | - | 1 | 18 | 67.48% |
| PSFE240719P00012000 | 2024-04-03 9:49AM EDT | 12.00 | 0.42 | 0.60 | 0.70 | 0.00 | - | 2 | 17 | 63.09% |
| PSFE240719P00013000 | 2024-04-26 1:34PM EDT | 13.00 | 0.98 | 0.90 | 1.00 | +0.14 | +16.67% | 10 | 96 | 60.16% |
| PSFE240719P00014000 | 2024-04-04 3:28PM EDT | 14.00 | 0.95 | 1.35 | 1.45 | 0.00 | - | 1 | 31 | 59.67% |
| PSFE240719P00015000 | 2024-04-26 1:46PM EDT | 15.00 | 1.90 | 1.85 | 2.00 | +0.10 | +5.56% | 3 | 35 | 58.40% |
| PSFE240719P00016000 | 2024-04-26 2:33PM EDT | 16.00 | 2.55 | 2.45 | 4.50 | -0.05 | -1.92% | 7 | 52 | 91.16% |
| PSFE240719P00017000 | 2024-04-18 3:49PM EDT | 17.00 | 3.25 | 3.20 | 3.30 | 0.00 | - | 15 | 53 | 56.25% |
| PSFE240719P00018000 | 2024-04-09 10:01AM EDT | 18.00 | 2.80 | 3.90 | 4.10 | 0.00 | - | - | 1 | 54.00% |
| PSFE240719P00019000 | 2024-04-09 10:07AM EDT | 19.00 | 3.40 | 4.80 | 5.00 | 0.00 | - | 2 | 3 | 56.15% |
| PSFE240719P00021000 | 2023-11-20 11:37AM EDT | 21.00 | 8.55 | 8.40 | 9.65 | 0.00 | - | - | 0 | 155.66% |
© 2024 Yahoo. All rights reserved.