PubMatic, Inc. (PUBM)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PUBM250117C00002500 | 2023-08-01 3:49PM EDT | 2.50 | 18.20 | 11.40 | 12.10 | 0.00 | - | 6 | 14 | 0.00% |
| PUBM250117C00005000 | 2024-06-06 11:56AM EDT | 5.00 | 16.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PUBM250117C00007500 | 2024-05-24 1:38PM EDT | 7.50 | 16.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PUBM250117C00010000 | 2024-05-28 2:27PM EDT | 10.00 | 14.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PUBM250117C00012500 | 2024-05-10 2:39PM EDT | 12.50 | 11.00 | 9.00 | 10.00 | 0.00 | - | 1 | 169 | 72.85% |
| PUBM250117C00015000 | 2024-06-05 3:27PM EDT | 15.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PUBM250117C00017500 | 2024-06-04 12:53PM EDT | 17.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PUBM250117C00020000 | 2024-06-06 1:21PM EDT | 20.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PUBM250117C00022500 | 2024-06-10 10:32AM EDT | 22.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| PUBM250117C00025000 | 2024-06-10 9:30AM EDT | 25.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PUBM250117C00030000 | 2024-06-07 10:59AM EDT | 30.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1,006 | 0 | 12.50% |
| PUBM250117C00035000 | 2024-06-10 10:42AM EDT | 35.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PUBM250117P00002500 | 2023-07-26 9:30AM EDT | 2.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| PUBM250117P00005000 | 2023-11-02 10:17AM EDT | 5.00 | 0.28 | 0.05 | 0.00 | 0.00 | - | 20 | 9 | 81.25% |
| PUBM250117P00007500 | 2024-05-02 10:36AM EDT | 7.50 | 0.10 | 0.00 | 1.00 | 0.00 | - | 562 | 89 | 106.64% |
| PUBM250117P00010000 | 2024-01-09 2:47PM EDT | 10.00 | 0.75 | 0.65 | 0.75 | 0.00 | - | 10 | 56 | 89.45% |
| PUBM250117P00012500 | 2024-06-10 3:23PM EDT | 12.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| PUBM250117P00015000 | 2024-05-29 3:59PM EDT | 15.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PUBM250117P00017500 | 2024-05-31 2:34PM EDT | 17.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| PUBM250117P00020000 | 2024-05-24 2:13PM EDT | 20.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PUBM250117P00022500 | 2024-06-04 11:49AM EDT | 22.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PUBM250117P00025000 | 2024-05-14 1:27PM EDT | 25.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PUBM250117P00030000 | 2023-07-13 11:51AM EDT | 30.00 | 11.41 | 16.60 | 17.80 | 0.00 | - | 5 | 9 | 167.16% |
| PUBM250117P00035000 | 2024-06-10 12:11PM EDT | 35.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.