PCG - PG&E Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCG191220C000005002019-11-04 9:50AM EST0.506.508.959.350.00-100.00%
PCG191220C000010002019-10-30 11:38AM EST1.004.806.356.650.00-110.00%
PCG191220C000015002019-11-06 11:48AM EST1.505.257.958.350.00-2090.00%
PCG191220C000020002019-11-01 9:56AM EST2.004.657.457.850.00-11050.00%
PCG191220C000030002019-12-12 2:59PM EST3.008.900.000.000.00-100.00%
PCG191220C000035002019-12-16 12:09AM EST3.507.350.000.000.00---0.00%
PCG191220C000040002019-12-11 3:57PM EST4.008.120.000.000.00-200.00%
PCG191220C000045002019-12-13 2:25PM EST4.506.520.000.000.00-1000.00%
PCG191220C000050002019-12-13 10:48AM EST5.006.230.000.000.00-400.00%
PCG191220C000055002019-12-11 11:58AM EST5.506.700.000.000.00-200.00%
PCG191220C000060002019-12-13 2:36PM EST6.005.070.000.000.00-200.00%
PCG191220C000065002019-12-10 1:18PM EST6.506.000.000.000.00-200.00%
PCG191220C000070002019-12-13 2:25PM EST7.004.120.000.000.00-3500.00%
PCG191220C000075002019-12-13 12:32PM EST7.503.600.000.000.00-300.00%
PCG191220C000080002019-12-13 3:39PM EST8.003.450.000.000.00-5800.00%
PCG191220C000085002019-12-13 3:40PM EST8.503.040.000.000.00-1100.00%
PCG191220C000090002019-12-13 3:49PM EST9.002.630.000.000.00-5900.00%
PCG191220C000095002019-12-13 2:41PM EST9.502.030.000.000.00-2700.00%
PCG191220C000100002019-12-13 3:59PM EST10.001.950.000.000.00-35400.00%
PCG191220C000105002019-12-13 2:48PM EST10.501.350.000.000.00-7100.00%
PCG191220C000110002019-12-13 3:58PM EST11.001.310.000.000.00-1,25500.00%
PCG191220C000115002019-12-13 3:58PM EST11.500.990.000.000.00-70606.25%
PCG191220C000120002019-12-13 3:59PM EST12.000.790.000.000.00-1,456012.50%
PCG191220C000125002019-12-13 3:53PM EST12.500.600.000.000.00-1,970025.00%
PCG191220C000130002019-12-13 3:59PM EST13.000.440.000.000.00-1,500025.00%
PCG191220C000135002019-12-13 3:46PM EST13.500.420.000.000.00-1,073050.00%
PCG191220C000140002019-12-13 3:56PM EST14.000.300.000.000.00-1,225050.00%
PCG191220C000150002019-12-13 3:56PM EST15.000.240.000.000.00-1,310050.00%
PCG191220C000160002019-12-13 3:58PM EST16.000.110.000.000.00-1,560050.00%
PCG191220C000170002019-12-13 12:38PM EST17.000.070.000.000.00-61050.00%
PCG191220C000180002019-12-13 1:59PM EST18.000.040.000.000.00-80050.00%
PCG191220C000190002019-12-11 2:15PM EST19.000.050.000.000.00-115050.00%
PCG191220C000200002019-12-12 10:39AM EST20.000.040.000.000.00-1050.00%
PCG191220C000210002019-12-11 11:18AM EST21.000.050.000.000.00-250050.00%
PCG191220C000220002019-12-13 3:03PM EST22.000.020.000.000.00-12050.00%
PCG191220C000230002019-12-09 11:29AM EST23.000.020.000.000.00-1050.00%
PCG191220C000240002019-10-29 1:07PM EST24.000.010.000.390.00-61,519413.28%
PCG191220C000250002019-12-09 11:40AM EST25.000.010.000.000.00-4050.00%
PCG191220C000260002019-10-15 2:24PM EST26.000.050.000.110.00-10353.13%
PCG191220C000270002019-09-09 11:29AM EST27.000.050.000.100.00-1052360.94%
PCG191220C000280002019-09-19 9:16AM EST28.000.200.000.100.00-120371.88%
PCG191220C000290002019-09-13 12:39PM EST29.000.100.000.090.00-13,018378.13%
PCG191220C000300002019-09-23 9:30AM EST30.000.140.000.100.00-40393.75%
PCG191220C000310002019-09-25 2:15PM EST31.000.050.000.100.00-50404.69%
PCG191220C000320002019-09-26 1:48PM EST32.000.040.000.100.00-50415.63%
PCG191220C000330002019-12-10 10:00AM EST33.000.030.000.000.00-1050.00%
PCG191220C000340002019-09-17 9:46AM EST34.000.070.000.090.00-5056428.13%
PCG191220C000350002019-09-17 8:30AM EST35.000.050.000.540.00-2329588.28%
PCG191220C000360002019-09-18 9:50AM EST36.000.020.000.100.00-42,705451.56%
PCG191220C000370002019-10-28 8:30AM EST37.000.100.001.000.00-818696.09%
PCG191220C000380002019-12-13 12:03PM EST38.000.030.000.000.00-4050.00%
PCG191220C000390002019-08-19 10:49AM EST39.000.030.010.050.00-1031443.75%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PCG191220P000005002019-12-04 3:47PM EST0.500.010.000.000.00-10050.00%
PCG191220P000010002019-12-05 1:45PM EST1.000.010.000.000.00-1050.00%
PCG191220P000015002019-11-25 3:51PM EST1.500.020.000.000.00-165050.00%
PCG191220P000020002019-12-11 1:02PM EST2.000.020.000.000.00-1050.00%
PCG191220P000025002019-11-29 11:27AM EST2.500.020.000.000.00-40050.00%
PCG191220P000030002019-12-13 3:50PM EST3.000.060.000.000.00-204050.00%
PCG191220P000035002019-12-13 3:39PM EST3.500.040.000.000.00-130050.00%
PCG191220P000040002019-12-11 2:28PM EST4.000.020.000.000.00-602050.00%
PCG191220P000045002019-12-13 3:59PM EST4.500.050.000.000.00-10050.00%
PCG191220P000050002019-12-13 3:44PM EST5.000.230.000.000.00-305050.00%
PCG191220P000055002019-12-13 3:46PM EST5.500.110.000.000.00-12050.00%
PCG191220P000060002019-12-13 12:53PM EST6.000.110.000.000.00-15050.00%
PCG191220P000065002019-12-13 12:31PM EST6.500.200.000.000.00-13050.00%
PCG191220P000070002019-12-13 3:52PM EST7.000.180.000.000.00-284050.00%
PCG191220P000075002019-12-13 3:58PM EST7.500.220.000.000.00-116050.00%
PCG191220P000080002019-12-13 3:56PM EST8.000.280.000.000.00-441050.00%
PCG191220P000085002019-12-13 3:56PM EST8.500.350.000.000.00-307050.00%
PCG191220P000090002019-12-13 3:59PM EST9.000.450.000.000.00-720050.00%
PCG191220P000095002019-12-13 3:58PM EST9.500.510.000.000.00-356050.00%
PCG191220P000100002019-12-13 3:58PM EST10.000.670.000.000.00-2,357025.00%
PCG191220P000105002019-12-13 3:22PM EST10.500.820.000.000.00-277012.50%
PCG191220P000110002019-12-13 3:56PM EST11.001.020.000.000.00-69206.25%
PCG191220P000115002019-12-13 3:59PM EST11.501.220.000.000.00-18800.00%
PCG191220P000120002019-12-13 3:36PM EST12.001.560.000.000.00-16900.00%
PCG191220P000125002019-12-13 2:54PM EST12.501.910.000.000.00-500.00%
PCG191220P000130002019-12-13 2:10PM EST13.002.500.000.000.00-5100.00%
PCG191220P000135002019-12-16 12:09AM EST13.502.900.000.000.00--00.00%
PCG191220P000140002019-12-12 11:24AM EST14.003.000.000.000.00-100.00%
PCG191220P000150002019-12-13 11:57AM EST15.004.050.000.000.00-100.00%
PCG191220P000160002019-12-11 12:20PM EST16.003.850.000.000.00-600.00%
PCG191220P000170002019-12-06 3:50PM EST17.007.450.000.000.00-100.00%
PCG191220P000180002019-12-10 2:51PM EST18.005.150.000.000.00-100.00%
PCG191220P000190002019-12-12 11:21AM EST19.007.640.000.000.00-1400.00%
PCG191220P000200002019-12-11 1:23PM EST20.007.800.000.000.00-100.00%
PCG191220P000210002019-12-06 3:49PM EST21.0011.450.000.000.00-200.00%
PCG191220P000220002019-12-11 1:24PM EST22.009.750.000.000.00-100.00%
PCG191220P000230002019-12-11 1:22PM EST23.0010.750.000.000.00-200.00%
PCG191220P000240002019-12-05 3:59PM EST24.0014.310.000.000.00-200.00%
PCG191220P000250002019-12-05 9:49AM EST25.0015.800.000.000.00-100.00%
PCG191220P000270002019-12-16 12:09AM EST27.0014.700.000.000.00---0.00%
PCG191220P000280002019-12-16 12:09AM EST28.0015.150.000.000.00---0.00%
PCG191220P000310002019-12-05 10:23AM EST31.0021.700.000.000.00-100.00%
PCG191220P000330002019-12-05 10:00AM EST33.0023.700.000.000.00--00.00%
PCG191220P000340002019-06-05 12:40PM EST34.0015.3513.1013.550.00--10.00%
PCG191220P000350002019-06-05 12:45PM EST35.0016.0513.9014.700.00--30.00%
PCG191220P000390002019-12-06 3:57PM EST39.0029.400.000.000.00-100.00%