PDC Energy, Inc. (PDCE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
34.82-0.57 (-1.61%)
At close: 4:00PM EDT
CallsforApril 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDCE210416C00005000 | 2020-10-28 9:47AM EDT | 5.00 | 6.70 | 12.90 | 13.40 | 0.00 | - | 2 | 2 | 0.00% |
| PDCE210416C00010000 | 2020-12-02 4:16PM EDT | 10.00 | 7.90 | 10.20 | 11.30 | 0.00 | - | 1 | 5 | 0.00% |
| PDCE210416C00012500 | 2021-03-04 1:16PM EDT | 12.50 | 27.90 | 22.80 | 25.20 | 0.00 | - | 1 | 27 | 746.48% |
| PDCE210416C00015000 | 2021-03-04 1:14PM EDT | 15.00 | 24.25 | 20.50 | 22.60 | 0.00 | - | 1 | 30 | 638.09% |
| PDCE210416C00017500 | 2021-02-23 10:33AM EDT | 17.50 | 13.35 | 13.70 | 15.40 | 0.00 | - | 381 | 1,202 | 0.00% |
| PDCE210416C00020000 | 2021-04-05 12:43PM EDT | 20.00 | 14.01 | 14.30 | 16.80 | 0.00 | - | 50 | 494 | 341.80% |
| PDCE210416C00022500 | 2021-02-26 4:14PM EDT | 22.50 | 13.21 | 12.30 | 13.10 | 0.00 | - | 10 | 88 | 235.55% |
| PDCE210416C00025000 | 2021-03-22 11:19AM EDT | 25.00 | 9.30 | 9.40 | 10.80 | 0.00 | - | 5 | 1,467 | 175.00% |
| PDCE210416C00030000 | 2021-04-09 1:49PM EDT | 30.00 | 4.70 | 4.70 | 5.00 | -0.80 | -14.55% | 95 | 313 | 57.03% |
| PDCE210416C00035000 | 2021-04-09 11:37AM EDT | 35.00 | 1.00 | 0.85 | 1.60 | -0.70 | -41.18% | 2 | 218 | 68.07% |
| PDCE210416C00040000 | 2021-04-08 2:18PM EDT | 40.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 23 | 1,012 | 66.60% |
| PDCE210416C00045000 | 2021-04-05 12:31PM EDT | 45.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 5,275 | 85.16% |
| PDCE210416C00050000 | 2021-03-22 9:37AM EDT | 50.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 544 | 164.45% |
| PDCE210416C00055000 | 2021-03-22 3:41PM EDT | 55.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 100 | 124 | 181.64% |
| PDCE210416C00060000 | 2021-03-19 9:47AM EDT | 60.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 236.91% |
PutsforApril 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDCE210416P00007500 | 2021-02-09 10:30AM EDT | 7.50 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 701.56% |
| PDCE210416P00010000 | 2021-03-22 11:16AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 40 | 375.00% |
| PDCE210416P00012500 | 2021-01-27 11:02AM EDT | 12.50 | 0.30 | 0.00 | 0.70 | 0.00 | - | 1 | 33 | 478.52% |
| PDCE210416P00017500 | 2021-03-02 10:30AM EDT | 17.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 33 | 290.63% |
| PDCE210416P00020000 | 2021-03-26 10:42AM EDT | 20.00 | 0.17 | 0.00 | 0.55 | 0.00 | - | 10 | 64 | 265.23% |
| PDCE210416P00022500 | 2021-03-19 9:30AM EDT | 22.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 10 | 176 | 157.03% |
| PDCE210416P00025000 | 2021-03-25 12:44PM EDT | 25.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 1 | 106 | 170.12% |
| PDCE210416P00030000 | 2021-04-09 1:49PM EDT | 30.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 4 | 187 | 76.56% |
| PDCE210416P00035000 | 2021-04-06 1:09PM EDT | 35.00 | 1.35 | 1.15 | 1.90 | 0.00 | - | 30 | 226 | 74.32% |
| PDCE210416P00040000 | 2021-04-08 1:59PM EDT | 40.00 | 5.70 | 5.10 | 5.60 | +0.61 | +11.98% | 1 | 53 | 75.78% |
| PDCE210416P00045000 | 2021-03-22 1:57PM EDT | 45.00 | 13.24 | 9.70 | 10.60 | 0.00 | - | 20 | 39 | 149.22% |
| PDCE210416P00060000 | 2021-03-15 10:12AM EDT | 60.00 | 20.65 | 24.60 | 26.00 | 0.00 | - | - | 0 | 200.78% |
© 2021 Verizon Media. All rights reserved.
