PSFE - Paysafe Limited
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSFE230616C00005000 | 2023-05-17 1:10PM EDT | 5.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSFE230616C00006000 | 2023-05-24 10:19AM EDT | 6.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSFE230616C00008000 | 2023-06-02 9:40AM EDT | 8.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| PSFE230616C00009000 | 2023-06-06 1:53PM EDT | 9.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PSFE230616C00010000 | 2023-06-07 1:21PM EDT | 10.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PSFE230616C00011000 | 2023-06-07 2:01PM EDT | 11.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| PSFE230616C00012000 | 2023-06-07 3:59PM EDT | 12.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| PSFE230616C00013000 | 2023-06-06 10:32AM EDT | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| PSFE230616C00014000 | 2023-06-06 11:36AM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PSFE230616C00015000 | 2023-05-31 9:37AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PSFE230616C00016000 | 2023-05-18 2:31PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PSFE230616C00017000 | 2023-05-23 12:18PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSFE230616C00018000 | 2023-06-05 12:19PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PSFE230616C00019000 | 2023-05-26 1:46PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| PSFE230616C00020000 | 2023-05-16 10:32AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSFE230616C00021000 | 2023-05-15 3:25PM EDT | 21.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PSFE230616C00023000 | 2023-05-08 9:51AM EDT | 23.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | - | 3 | 265.63% |
| PSFE230616C00024000 | 2023-05-15 3:00PM EDT | 24.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| PSFE230616C00025000 | 2023-05-15 11:38AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSFE230616P00005000 | 2023-05-17 3:32PM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PSFE230616P00007000 | 2023-05-22 9:38AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PSFE230616P00008000 | 2023-06-02 1:04PM EDT | 8.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| PSFE230616P00009000 | 2023-06-07 3:32PM EDT | 9.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PSFE230616P00010000 | 2023-06-06 12:18PM EDT | 10.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| PSFE230616P00011000 | 2023-06-07 9:33AM EDT | 11.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSFE230616P00012000 | 2023-06-07 11:58AM EDT | 12.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PSFE230616P00013000 | 2023-05-31 2:48PM EDT | 13.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSFE230616P00014000 | 2023-05-18 12:36PM EDT | 14.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PSFE230616P00015000 | 2023-06-06 9:57AM EDT | 15.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSFE230616P00016000 | 2023-05-22 2:06PM EDT | 16.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSFE230616P00017000 | 2023-05-03 10:26AM EDT | 17.00 | 3.45 | 6.60 | 7.55 | 0.00 | - | 1 | 0 | 332.42% |
| PSFE230616P00021000 | 2023-04-21 11:09AM EDT | 21.00 | 5.30 | 9.25 | 10.65 | 0.00 | - | 40 | 0 | 310.16% |
| PSFE230616P00024000 | 2023-05-19 12:53PM EDT | 24.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.