PVH Corp. (PVH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:42PM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PVH241220C00055000 | 2024-08-22 3:35PM EDT | 55.00 | 48.17 | 41.10 | 44.30 | 0.00 | - | 2 | 9 | 72.66% |
| PVH241220C00060000 | 2024-09-09 3:31PM EDT | 60.00 | 36.90 | 37.00 | 38.60 | 0.00 | - | 2 | 4 | 65.92% |
| PVH241220C00065000 | 2024-04-29 12:29PM EDT | 65.00 | 50.00 | 51.10 | 55.20 | 0.00 | - | - | 1 | 253.86% |
| PVH241220C00067500 | 2024-08-22 3:11PM EDT | 67.50 | 36.60 | 29.70 | 32.50 | 0.00 | - | 3 | 3 | 66.46% |
| PVH241220C00070000 | 2024-10-02 11:45AM EDT | 70.00 | 26.98 | 28.30 | 28.80 | 0.00 | - | 5 | 4 | 60.62% |
| PVH241220C00072500 | 2024-06-27 12:48PM EDT | 72.50 | 37.20 | 28.60 | 32.60 | 0.00 | - | 1 | 4 | 100.24% |
| PVH241220C00075000 | 2024-09-19 12:46PM EDT | 75.00 | 24.70 | 23.70 | 24.30 | 0.00 | - | 1 | 4 | 56.13% |
| PVH241220C00077500 | 2024-09-18 3:05PM EDT | 77.50 | 21.40 | 21.50 | 21.90 | 0.00 | - | 2 | 4 | 53.13% |
| PVH241220C00080000 | 2024-08-22 1:42PM EDT | 80.00 | 25.50 | 19.20 | 21.60 | 0.00 | - | 2 | 4 | 58.69% |
| PVH241220C00082500 | 2024-09-12 1:23PM EDT | 82.50 | 15.20 | 17.30 | 18.80 | 0.00 | - | 1 | 26 | 54.21% |
| PVH241220C00085000 | 2024-09-30 10:10AM EDT | 85.00 | 18.30 | 15.30 | 15.70 | 0.00 | - | 80 | 100 | 49.63% |
| PVH241220C00087500 | 2024-09-25 2:53PM EDT | 87.50 | 12.40 | 13.40 | 13.90 | 0.00 | - | 1 | 1 | 48.72% |
| PVH241220C00090000 | 2024-10-02 2:05PM EDT | 90.00 | 10.80 | 11.70 | 12.00 | 0.00 | - | 2 | 28 | 46.51% |
| PVH241220C00092500 | 2024-10-02 1:16PM EDT | 92.50 | 9.20 | 10.00 | 10.40 | 0.00 | - | 4 | 102 | 45.59% |
| PVH241220C00095000 | 2024-10-01 10:59AM EDT | 95.00 | 9.55 | 8.60 | 8.90 | 0.00 | - | 2 | 30 | 44.59% |
| PVH241220C00100000 | 2024-10-07 10:31AM EDT | 100.00 | 6.15 | 6.10 | 6.40 | 0.00 | - | 6 | 159 | 43.35% |
| PVH241220C00105000 | 2024-10-07 10:31AM EDT | 105.00 | 4.25 | 4.10 | 4.50 | 0.00 | - | 1 | 60 | 42.71% |
| PVH241220C00110000 | 2024-10-04 2:19PM EDT | 110.00 | 2.80 | 2.55 | 3.00 | 0.00 | - | 18 | 89 | 41.72% |
| PVH241220C00115000 | 2024-10-04 3:31PM EDT | 115.00 | 1.95 | 1.65 | 2.00 | 0.00 | - | 65 | 125 | 41.48% |
| PVH241220C00120000 | 2024-10-07 3:02PM EDT | 120.00 | 1.12 | 1.00 | 1.30 | 0.00 | - | 1 | 107 | 41.26% |
| PVH241220C00125000 | 2024-09-23 10:08AM EDT | 125.00 | 0.63 | 0.70 | 0.85 | 0.00 | - | 1 | 127 | 41.38% |
| PVH241220C00130000 | 2024-10-01 10:59AM EDT | 130.00 | 0.70 | 0.45 | 0.55 | 0.00 | - | 6 | 244 | 41.55% |
| PVH241220C00135000 | 2024-08-14 3:13PM EDT | 135.00 | 0.87 | 0.15 | 0.60 | 0.00 | - | 2 | 50 | 46.41% |
| PVH241220C00140000 | 2024-08-29 3:56PM EDT | 140.00 | 0.18 | 0.15 | 1.60 | 0.00 | - | 2 | 255 | 54.59% |
| PVH241220C00145000 | 2024-09-19 3:15PM EDT | 145.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 292 | 56.45% |
| PVH241220C00150000 | 2024-07-09 12:48PM EDT | 150.00 | 1.60 | 0.40 | 0.65 | 0.00 | - | 2 | 128 | 55.86% |
| PVH241220C00155000 | 2024-06-27 3:55PM EDT | 155.00 | 1.10 | 0.50 | 1.25 | 0.00 | - | 1 | 10 | 65.43% |
| PVH241220C00160000 | 2024-09-19 11:35AM EDT | 160.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 58.55% |
| PVH241220C00165000 | 2024-06-04 3:39PM EDT | 165.00 | 2.60 | 0.20 | 1.80 | 0.00 | - | 2 | 0 | 73.88% |
| PVH241220C00170000 | 2024-06-04 3:51PM EDT | 170.00 | 2.20 | 0.15 | 1.30 | 0.00 | - | 5 | 0 | 72.14% |
| PVH241220C00175000 | 2024-07-17 9:30AM EDT | 175.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| PVH241220C00180000 | 2024-06-18 2:48PM EDT | 180.00 | 0.70 | 0.05 | 2.30 | 0.00 | - | 2 | 59 | 85.50% |
| PVH241220C00185000 | 2024-04-02 12:28PM EDT | 185.00 | 0.90 | 0.75 | 0.90 | 0.00 | - | 1 | 6 | 82.28% |
| PVH241220C00190000 | 2024-04-02 9:43AM EDT | 190.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 501 | 25.00% |
| PVH241220C00200000 | 2024-04-03 3:03PM EDT | 200.00 | 0.60 | 0.00 | 2.60 | 0.00 | - | 5 | 30 | 98.00% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PVH241220P00040000 | 2024-03-11 10:30AM EDT | 40.00 | 0.55 | 0.05 | 0.90 | 0.00 | - | 2 | 8 | 111.72% |
| PVH241220P00045000 | 2023-10-16 3:58PM EDT | 45.00 | 2.13 | 1.30 | 1.45 | 0.00 | - | - | 1 | 124.02% |
| PVH241220P00050000 | 2024-09-20 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 9 | 82.62% |
| PVH241220P00055000 | 2024-05-21 3:52PM EDT | 55.00 | 0.33 | 0.00 | 0.90 | 0.00 | - | 5 | 15 | 74.71% |
| PVH241220P00060000 | 2024-08-02 9:56AM EDT | 60.00 | 0.70 | 0.10 | 0.70 | 0.00 | - | 5 | 33 | 63.33% |
| PVH241220P00065000 | 2024-09-11 9:32AM EDT | 65.00 | 0.60 | 0.15 | 0.75 | 0.00 | - | 1 | 49 | 55.66% |
| PVH241220P00067500 | 2024-08-02 11:16AM EDT | 67.50 | 1.70 | 0.25 | 0.85 | 0.00 | - | 10 | 28 | 53.61% |
| PVH241220P00070000 | 2024-08-28 9:42AM EDT | 70.00 | 0.90 | 0.15 | 0.85 | 0.00 | - | 2 | 19 | 54.71% |
| PVH241220P00072500 | 2024-09-19 10:45AM EDT | 72.50 | 0.70 | 0.65 | 0.80 | 0.00 | - | 3 | 27 | 49.32% |
| PVH241220P00075000 | 2024-09-05 12:33PM EDT | 75.00 | 1.25 | 0.80 | 1.50 | 0.00 | - | 2 | 31 | 53.98% |
| PVH241220P00077500 | 2024-10-04 3:48PM EDT | 77.50 | 1.15 | 1.10 | 1.25 | 0.00 | - | 2 | 29 | 46.22% |
| PVH241220P00080000 | 2024-09-25 3:57PM EDT | 80.00 | 1.81 | 1.40 | 1.55 | 0.00 | - | 10 | 388 | 44.68% |
| PVH241220P00082500 | 2024-09-23 3:33PM EDT | 82.50 | 1.75 | 1.80 | 1.95 | 0.00 | - | 4 | 455 | 43.51% |
| PVH241220P00085000 | 2024-10-04 11:40AM EDT | 85.00 | 2.55 | 2.15 | 2.45 | 0.00 | - | 2 | 124 | 42.48% |
| PVH241220P00087500 | 2024-10-08 10:08AM EDT | 87.50 | 3.10 | 2.85 | 3.10 | +0.20 | +6.90% | 7 | 368 | 41.85% |
| PVH241220P00090000 | 2024-10-04 11:51AM EDT | 90.00 | 3.80 | 3.50 | 3.80 | -0.20 | -5.00% | 1 | 244 | 40.76% |
| PVH241220P00092500 | 2024-10-04 2:15PM EDT | 92.50 | 4.90 | 4.40 | 4.70 | 0.00 | - | 23 | 136 | 40.17% |
| PVH241220P00095000 | 2024-10-04 2:48PM EDT | 95.00 | 5.90 | 5.40 | 5.70 | 0.00 | - | 44 | 518 | 39.38% |
| PVH241220P00100000 | 2024-10-04 2:49PM EDT | 100.00 | 8.40 | 7.90 | 8.20 | 0.00 | - | 13 | 231 | 38.26% |
| PVH241220P00105000 | 2024-10-04 1:18PM EDT | 105.00 | 11.20 | 10.80 | 11.30 | 0.00 | - | 16 | 340 | 37.34% |
| PVH241220P00110000 | 2024-09-17 3:06PM EDT | 110.00 | 15.67 | 14.40 | 14.80 | 0.00 | - | 1 | 279 | 35.57% |
| PVH241220P00115000 | 2024-09-26 9:30AM EDT | 115.00 | 19.18 | 18.50 | 18.90 | 0.00 | - | 1 | 37 | 34.79% |
| PVH241220P00120000 | 2024-09-10 3:39PM EDT | 120.00 | 28.11 | 22.90 | 23.30 | 0.00 | - | 1 | 603 | 33.52% |
| PVH241220P00125000 | 2024-08-27 12:50PM EDT | 125.00 | 23.00 | 27.20 | 28.30 | 0.00 | - | 1 | 64 | 38.18% |
| PVH241220P00130000 | 2024-08-27 3:06PM EDT | 130.00 | 26.60 | 30.20 | 34.80 | 0.00 | - | 4 | 7 | 59.30% |
| PVH241220P00135000 | 2024-08-27 3:26PM EDT | 135.00 | 30.70 | 35.30 | 39.80 | 0.00 | - | 4 | 6 | 64.16% |
| PVH241220P00140000 | 2024-04-02 3:43PM EDT | 140.00 | 33.23 | 31.10 | 31.80 | 0.00 | - | 1 | 42 | 0.00% |
| PVH241220P00150000 | 2024-04-01 10:58AM EDT | 150.00 | 22.00 | 41.30 | 41.80 | 0.00 | - | 31 | 32 | 0.00% |
| PVH241220P00180000 | 2024-01-05 11:46AM EDT | 180.00 | 60.00 | 56.70 | 59.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.