PCG - PG&E Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCG190830C000100002019-08-21 2:53PM EDT10.001.800.531.79-1.54-46.11%111986.72%
PCG190830C000120002019-08-23 3:57PM EDT12.000.470.500.65-0.29-38.16%2,1711,687166.80%
PCG190830C000130002019-08-23 3:43PM EDT13.000.220.040.30-0.10-31.25%622,668129.30%
PCG190830C000140002019-08-23 2:22PM EDT14.000.160.110.19-0.03-15.79%13645158.59%
PCG190830C000150002019-08-23 2:29PM EDT15.000.090.020.250.00-7250182.81%
PCG190830C000160002019-08-23 1:17PM EDT16.000.040.000.00-0.02-33.33%572550.00%
PCG190830C000170002019-08-23 2:25PM EDT17.000.040.000.30+0.03+300.00%283239.06%
PCG190830C000180002019-08-20 12:31PM EDT18.000.040.000.000.00-541550.00%
PCG190830C000190002019-08-21 1:42PM EDT19.000.070.000.00+0.03+75.00%2131,33550.00%
PCG190830C000200002019-08-19 10:09AM EDT20.000.810.000.000.00-132050.00%
PCG190830C000210002019-08-20 9:52AM EDT21.000.030.000.000.00-136550.00%
PCG190830C000220002019-08-20 1:16PM EDT22.000.020.000.000.00-123950.00%
PCG190830C000230002019-08-16 1:19PM EDT23.000.080.000.000.00-543450.00%
PCG190830C000240002019-07-30 1:25PM EDT24.000.040.000.000.00-21950.00%
PCG190830C000250002019-08-14 11:39AM EDT25.000.050.000.000.00-51650.00%
PCG190830C000260002019-07-30 10:14AM EDT26.000.050.000.600.00-59454.69%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCG190830P000100002019-08-23 3:59PM EDT10.000.400.350.50+0.17+73.91%2201,621157.42%
PCG190830P000110002019-08-23 3:54PM EDT11.000.800.710.85+0.35+77.78%2163,543142.19%
PCG190830P000120002019-08-23 3:47PM EDT12.001.300.641.71+0.32+32.65%122,91096.88%
PCG190830P000130002019-08-22 12:54PM EDT13.001.741.802.61+0.32+22.54%20206148.05%
PCG190830P000140002019-08-23 10:15AM EDT14.002.802.983.350.00-74,257174.61%
PCG190830P000150002019-08-21 1:41PM EDT15.002.592.824.350.00-11,422254.69%
PCG190830P000160002019-08-22 3:59PM EDT16.004.533.455.50+0.18+4.14%22,061320.70%
PCG190830P000170002019-08-20 10:16AM EDT17.006.664.807.100.00-3131474.22%
PCG190830P000180002019-08-20 11:30AM EDT18.007.005.558.700.00-180267.19%
PCG190830P000190002019-08-23 3:55PM EDT19.007.456.1510.00+2.76+58.85%268265.63%
PCG190830P000200002019-08-21 3:39PM EDT20.007.906.8010.900.00-3556703.52%
PCG190830P000210002019-07-26 2:39PM EDT21.003.747.7011.650.00-20680.86%
PCG190830P000220002019-07-29 10:00AM EDT22.004.709.0012.400.00-125655.47%
PCG190830P000230002019-08-05 10:04AM EDT23.005.179.8513.950.00-9549778.13%