PVH Corp. (PVH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PVH230120C00030000 | 2021-11-10 8:01AM EDT | 30.00 | 74.10 | 70.00 | 75.00 | 0.00 | - | 1 | 5 | 0.00% |
| PVH230120C00035000 | 2021-11-10 8:01AM EDT | 35.00 | 62.00 | 65.00 | 70.00 | 0.00 | - | 2 | 2 | 0.00% |
| PVH230120C00040000 | 2021-11-10 8:01AM EDT | 40.00 | 69.53 | 60.50 | 65.50 | 0.00 | - | 19 | 5 | 711.33% |
| PVH230120C00050000 | 2021-11-10 8:01AM EDT | 50.00 | 57.97 | 52.70 | 55.80 | 0.00 | - | 1 | 0 | 368.65% |
| PVH230120C00055000 | 2021-12-27 12:09PM EDT | 55.00 | 50.42 | 54.50 | 58.50 | 0.00 | - | 3 | 6 | 414.31% |
| PVH230120C00060000 | 2021-12-08 2:37PM EDT | 60.00 | 48.35 | 50.50 | 53.70 | 0.00 | - | 3 | 6 | 351.49% |
| PVH230120C00065000 | 2021-11-11 1:47PM EDT | 65.00 | 60.37 | 40.80 | 42.00 | 0.00 | - | 1 | 0 | 250.50% |
| PVH230120C00070000 | 2021-11-08 11:38AM EDT | 70.00 | 56.10 | 36.80 | 38.00 | 0.00 | - | 5 | 7 | 226.66% |
| PVH230120C00075000 | 2021-11-10 8:01AM EDT | 75.00 | 41.00 | 32.00 | 34.40 | 0.00 | - | 2 | 3 | 204.25% |
| PVH230120C00080000 | 2021-12-15 11:44AM EDT | 80.00 | 25.60 | 35.60 | 37.00 | 0.00 | - | 2 | 0 | 230.70% |
| PVH230120C00085000 | 2021-11-10 8:01AM EDT | 85.00 | 44.97 | 25.30 | 27.80 | 0.00 | - | 2 | 5 | 175.20% |
| PVH230120C00090000 | 2021-12-27 1:58PM EDT | 90.00 | 25.10 | 29.10 | 30.30 | 0.00 | - | 3 | 6 | 198.77% |
| PVH230120C00095000 | 2021-12-28 11:02AM EDT | 95.00 | 23.45 | 25.00 | 28.20 | 0.00 | - | 3 | 6 | 185.41% |
| PVH230120C00100000 | 2021-12-23 3:51PM EDT | 100.00 | 17.50 | 23.10 | 25.00 | 0.00 | - | 2 | 67 | 175.60% |
| PVH230120C00105000 | 2021-12-31 11:54AM EDT | 105.00 | 18.40 | 20.90 | 22.00 | 0.00 | - | 1 | 17 | 165.69% |
| PVH230120C00110000 | 2022-01-03 3:10PM EDT | 110.00 | 18.00 | 18.50 | 19.60 | 0.00 | - | 2 | 62 | 156.88% |
| PVH230120C00115000 | 2022-01-05 3:32PM EDT | 115.00 | 17.60 | 16.40 | 17.80 | -0.30 | -1.68% | 12 | 248 | 150.37% |
| PVH230120C00120000 | 2021-12-10 1:36PM EDT | 120.00 | 11.60 | 14.50 | 16.30 | 0.00 | - | 2 | 134 | 144.97% |
| PVH230120C00125000 | 2021-11-16 4:34PM EDT | 125.00 | 21.50 | 7.20 | 8.20 | 0.00 | - | 7 | 41 | 106.80% |
| PVH230120C00130000 | 2021-11-19 4:51PM EDT | 130.00 | 16.40 | 6.50 | 7.70 | 0.00 | - | 5 | 41 | 106.27% |
| PVH230120C00135000 | 2022-01-05 3:17PM EDT | 135.00 | 10.83 | 9.90 | 11.00 | -4.35 | -28.66% | 7 | 5 | 127.99% |
| PVH230120C00140000 | 2022-01-04 10:30AM EDT | 140.00 | 8.60 | 9.50 | 10.10 | 0.00 | - | 3 | 0 | 127.15% |
| PVH230120C00145000 | 2021-11-19 10:30AM EDT | 145.00 | 13.30 | 4.20 | 5.40 | 0.00 | - | 30 | 28 | 99.73% |
| PVH230120C00150000 | 2021-11-10 8:01AM EDT | 150.00 | 13.50 | 5.10 | 5.50 | 0.00 | - | 1 | 1 | 105.40% |
| PVH230120C00155000 | 2021-11-10 8:01AM EDT | 155.00 | 5.50 | 4.10 | 5.00 | 0.00 | - | 16 | 16 | 102.54% |
| PVH230120C00160000 | 2021-11-10 8:01AM EDT | 160.00 | 5.50 | 1.50 | 4.40 | 0.00 | - | 1 | 20 | 92.50% |
| PVH230120C00165000 | 2021-11-10 8:01AM EDT | 165.00 | 12.30 | 1.10 | 3.90 | 0.00 | - | 47 | 200 | 90.50% |
| PVH230120C00170000 | 2021-11-10 8:01AM EDT | 170.00 | 6.71 | 2.70 | 3.40 | 0.00 | - | 1 | 2 | 97.14% |
| PVH230120C00175000 | 2021-11-05 10:56AM EDT | 175.00 | 7.10 | 2.70 | 3.60 | 0.00 | - | 1 | 6 | 99.77% |
| PVH230120C00180000 | 2021-12-21 11:02AM EDT | 180.00 | 1.88 | 2.85 | 4.40 | 0.00 | - | - | 1 | 105.36% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PVH230120P00030000 | 2021-12-01 4:21PM EDT | 30.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 5 | 5 | 97.24% |
| PVH230120P00035000 | 2021-10-27 11:37AM EDT | 35.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 81.03% |
| PVH230120P00040000 | 2021-11-10 8:01AM EDT | 40.00 | 1.80 | 0.05 | 1.20 | 0.00 | - | - | 1 | 52.27% |
| PVH230120P00045000 | 2021-11-10 8:01AM EDT | 45.00 | 1.39 | 0.00 | 2.85 | 0.00 | - | 10 | 43 | 57.61% |
| PVH230120P00050000 | 2021-12-20 11:19AM EDT | 50.00 | 2.05 | 0.00 | 4.60 | 0.00 | - | 1 | 46 | 58.31% |
| PVH230120P00055000 | 2021-11-10 8:01AM EDT | 55.00 | 11.50 | 0.30 | 4.30 | 0.00 | - | 3 | 4 | 43.68% |
| PVH230120P00060000 | 2021-12-07 2:47PM EDT | 60.00 | 3.04 | 1.95 | 2.75 | 0.00 | - | 2 | 7 | 22.62% |
| PVH230120P00065000 | 2021-11-03 3:33PM EDT | 65.00 | 2.50 | 4.80 | 5.50 | 0.00 | - | 3 | 6 | 23.88% |
| PVH230120P00070000 | 2021-12-20 3:00PM EDT | 70.00 | 6.70 | 3.60 | 4.10 | 0.00 | - | 194 | 197 | 0.00% |
| PVH230120P00075000 | 2021-12-20 11:49AM EDT | 75.00 | 7.90 | 4.60 | 5.30 | 0.00 | - | 1 | 623 | 0.00% |
| PVH230120P00080000 | 2021-12-28 11:59AM EDT | 80.00 | 7.04 | 5.90 | 6.60 | 0.00 | - | 16 | 272 | 0.00% |
| PVH230120P00085000 | 2022-01-04 1:12PM EDT | 85.00 | 7.10 | 7.40 | 8.20 | 0.00 | - | 1 | 188 | 0.00% |
| PVH230120P00090000 | 2022-01-03 3:42PM EDT | 90.00 | 9.80 | 9.10 | 10.20 | 0.00 | - | 1 | 114 | 0.00% |
| PVH230120P00095000 | 2021-12-31 2:55PM EDT | 95.00 | 12.50 | 11.00 | 11.80 | 0.00 | - | 1 | 71 | 0.00% |
| PVH230120P00100000 | 2022-01-03 4:46PM EDT | 100.00 | 14.00 | 13.20 | 14.00 | 0.00 | - | 1 | 318 | 0.00% |
| PVH230120P00105000 | 2022-01-04 2:20PM EDT | 105.00 | 15.00 | 15.50 | 16.40 | 0.00 | - | 1 | 44 | 0.00% |
| PVH230120P00110000 | 2021-11-26 12:12PM EDT | 110.00 | 22.20 | 22.30 | 23.30 | 0.00 | - | 1 | 32 | 0.00% |
| PVH230120P00115000 | 2021-11-01 2:35PM EDT | 115.00 | 20.30 | 25.70 | 27.60 | 0.00 | - | - | 9 | 0.00% |
| PVH230120P00120000 | 2021-11-19 2:28PM EDT | 120.00 | 22.40 | 29.70 | 31.50 | 0.00 | - | 10 | 10 | 0.00% |
| PVH230120P00125000 | 2021-11-10 8:01AM EDT | 125.00 | 33.70 | 31.50 | 35.00 | 0.00 | - | - | 0 | 0.00% |
| PVH230120P00135000 | 2021-11-10 8:01AM EDT | 135.00 | 42.50 | 39.00 | 40.40 | 0.00 | - | 27 | 27 | 0.00% |
| PVH230120P00140000 | 2021-11-10 8:01AM EDT | 140.00 | 46.10 | 43.10 | 44.60 | 0.00 | - | 9 | 9 | 0.00% |
| PVH230120P00165000 | 2021-11-10 8:01AM EDT | 165.00 | 59.90 | 65.00 | 68.50 | 0.00 | - | 18 | 79 | 0.00% |
© 2022 Yahoo. All rights reserved.
