PETS - PetMed Express, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforNovember 15, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PETS191115C00015000 | 2019-10-21 10:45AM EDT | 15.00 | 10.80 | 12.20 | 13.00 | 0.00 | - | 450 | 0 | 50.00% |
| PETS191115C00017500 | 2019-10-22 1:44PM EDT | 17.50 | 9.87 | 9.70 | 10.20 | +0.67 | +7.28% | 12 | 0 | 101.17% |
| PETS191115C00020000 | 2019-10-22 1:26PM EDT | 20.00 | 7.53 | 7.20 | 7.60 | +1.43 | +23.44% | 14 | 0 | 25.00% |
| PETS191115C00022500 | 2019-10-22 1:24PM EDT | 22.50 | 4.90 | 4.80 | 5.20 | +0.80 | +19.51% | 55 | 0 | 52.15% |
| PETS191115C00025000 | 2019-10-22 1:56PM EDT | 25.00 | 2.62 | 2.70 | 2.85 | +0.66 | +33.67% | 318 | 0 | 39.75% |
| PETS191115C00030000 | 2019-10-22 2:41PM EDT | 30.00 | 0.50 | 0.40 | 0.55 | +0.17 | +51.52% | 596 | 8 | 48.05% |
PutsforNovember 15, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PETS191115P00012500 | 2019-10-21 2:58PM EDT | 12.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 132.81% |
| PETS191115P00015000 | 2019-10-22 11:02AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 4 | 0 | 104.69% |
| PETS191115P00017500 | 2019-10-22 2:16PM EDT | 17.50 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 39 | 0 | 95.70% |
| PETS191115P00020000 | 2019-10-22 2:07PM EDT | 20.00 | 0.14 | 0.10 | 0.15 | -0.06 | -30.00% | 288 | 0 | 79.10% |
| PETS191115P00022500 | 2019-10-22 2:24PM EDT | 22.50 | 0.30 | 0.25 | 0.30 | -0.15 | -33.33% | 745 | 0 | 67.97% |