Parsons Corporation (PSN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSN240517C00065000 | 2024-05-01 9:36AM EDT | 65.00 | 12.00 | 12.00 | 16.80 | 0.00 | - | - | 1 | 140.23% |
| PSN240517C00070000 | 2024-05-03 10:21AM EDT | 70.00 | 8.10 | 9.50 | 12.00 | 0.00 | - | 16 | 11 | 80.96% |
| PSN240517C00075000 | 2024-05-03 2:44PM EDT | 75.00 | 3.90 | 4.10 | 6.70 | 0.00 | - | 1 | 62 | 71.34% |
| PSN240517C00080000 | 2024-05-06 2:29PM EDT | 80.00 | 0.90 | 0.80 | 1.10 | +0.30 | +50.00% | 20 | 428 | 22.36% |
| PSN240517C00085000 | 2024-05-03 3:51PM EDT | 85.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 1,625 | 30.08% |
| PSN240517C00090000 | 2024-05-02 12:25PM EDT | 90.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 1 | 717 | 49.56% |
| PSN240517C00095000 | 2024-04-15 10:42AM EDT | 95.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 46.88% |
| PSN240517C00100000 | 2024-04-09 10:46AM EDT | 100.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 52 | 57 | 82.81% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSN240517P00050000 | 2024-04-25 10:36AM EDT | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 3 | 112.50% |
| PSN240517P00060000 | 2024-04-12 1:38PM EDT | 60.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 72.27% |
| PSN240517P00065000 | 2024-04-19 3:01PM EDT | 65.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 79.49% |
| PSN240517P00070000 | 2024-05-01 11:17AM EDT | 70.00 | 0.38 | 0.00 | 0.15 | 0.00 | - | 1 | 26 | 45.02% |
| PSN240517P00075000 | 2024-05-06 1:20PM EDT | 75.00 | 0.15 | 0.00 | 0.25 | -0.15 | -50.00% | 6 | 1,376 | 28.61% |
| PSN240517P00080000 | 2024-05-06 12:56PM EDT | 80.00 | 1.50 | 1.15 | 1.45 | -0.43 | -22.28% | 1 | 306 | 21.49% |
| PSN240517P00085000 | 2024-05-06 1:28PM EDT | 85.00 | 6.00 | 3.10 | 7.80 | +0.20 | +3.45% | 1 | 10 | 77.44% |
| PSN240517P00090000 | 2024-05-03 12:42PM EDT | 90.00 | 11.70 | 8.30 | 13.00 | 0.00 | - | 7 | 1 | 106.64% |
© 2024 Yahoo. All rights reserved.