PubMatic, Inc. (PUBM)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PUBM250417C00002500 | 2024-05-22 3:48PM EDT | 2.50 | 19.50 | 17.60 | 20.80 | 0.00 | - | 10 | 1 | 192.58% |
| PUBM250417C00007500 | 2024-03-12 1:09PM EDT | 7.50 | 14.50 | 15.30 | 17.50 | 0.00 | - | - | 1 | 177.34% |
| PUBM250417C00010000 | 2024-06-07 3:19PM EDT | 10.00 | 12.00 | 11.30 | 13.60 | 0.00 | - | 1 | 21 | 94.68% |
| PUBM250417C00012500 | 2024-03-26 2:46PM EDT | 12.50 | 12.60 | 10.70 | 13.40 | 0.00 | - | 2 | 4 | 119.29% |
| PUBM250417C00015000 | 2024-06-05 12:27PM EDT | 15.00 | 8.40 | 7.40 | 10.30 | 0.00 | - | 4 | 31 | 80.86% |
| PUBM250417C00017500 | 2024-06-07 12:04PM EDT | 17.50 | 7.00 | 5.50 | 8.30 | 0.00 | - | 2 | 89 | 69.65% |
| PUBM250417C00020000 | 2024-06-05 11:47AM EDT | 20.00 | 6.30 | 4.50 | 5.60 | 0.00 | - | 1 | 75 | 59.50% |
| PUBM250417C00022500 | 2024-06-05 10:36AM EDT | 22.50 | 4.33 | 2.45 | 4.90 | 0.00 | - | 70 | 0 | 54.27% |
| PUBM250417C00025000 | 2024-06-06 3:56PM EDT | 25.00 | 3.10 | 2.60 | 3.40 | 0.00 | - | 1 | 98 | 55.71% |
| PUBM250417C00030000 | 2024-05-31 10:33AM EDT | 30.00 | 2.00 | 0.00 | 2.15 | 0.00 | - | 2 | 0 | 59.40% |
| PUBM250417C00035000 | 2024-06-05 3:41PM EDT | 35.00 | 1.00 | 0.00 | 1.95 | 0.00 | - | 601 | 617 | 52.00% |
PutsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PUBM250417P00012500 | 2024-04-19 10:13AM EDT | 12.50 | 0.78 | 0.00 | 1.40 | 0.00 | - | 30 | 42 | 56.93% |
| PUBM250417P00015000 | 2024-06-03 3:52PM EDT | 15.00 | 1.10 | 0.00 | 2.25 | 0.00 | - | 5 | 24 | 50.98% |
| PUBM250417P00017500 | 2024-04-15 3:20PM EDT | 17.50 | 2.20 | 0.00 | 2.25 | 0.00 | - | 5 | 11 | 53.98% |
| PUBM250417P00020000 | 2024-04-19 12:21PM EDT | 20.00 | 3.20 | 0.00 | 3.20 | 0.00 | - | 5 | 5 | 49.78% |
| PUBM250417P00022500 | 2024-04-16 9:38AM EDT | 22.50 | 4.46 | 2.40 | 4.60 | 0.00 | - | 40 | 51 | 48.68% |
| PUBM250417P00025000 | 2024-04-19 12:21PM EDT | 25.00 | 5.95 | 4.10 | 4.80 | 0.00 | - | 5 | 21 | 28.27% |
© 2024 Yahoo. All rights reserved.