PETS - PetMed Express, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforFebruary 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PETS200221C00020000 | 2020-01-21 11:17AM EST | 20.00 | 5.50 | 4.20 | 4.90 | 0.00 | - | 1 | 0 | 68.36% |
| PETS200221C00022500 | 2020-01-22 3:56PM EST | 22.50 | 2.05 | 2.00 | 2.35 | 0.00 | - | 6 | 0 | 51.37% |
| PETS200221C00025000 | 2020-01-24 9:34AM EST | 25.00 | 0.90 | 0.60 | 0.80 | 0.00 | - | 4 | 0 | 42.38% |
| PETS200221C00030000 | 2020-01-23 3:43PM EST | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 137 | 0 | 55.27% |
PutsforFebruary 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PETS200221P00012500 | 2020-01-17 1:46PM EST | 12.50 | 0.03 | - | 0.30 | 0.00 | - | - | 0 | 171.09% |
| PETS200221P00015000 | 2020-01-15 2:28PM EST | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 81.25% |
| PETS200221P00017500 | 2020-01-21 11:39AM EST | 17.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 103 | 0 | 69.53% |
| PETS200221P00020000 | 2020-01-22 2:58PM EST | 20.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 7 | 0 | 50.78% |
| PETS200221P00022500 | 2020-01-23 3:37PM EST | 22.50 | 0.35 | 0.40 | 0.55 | 0.00 | - | 206 | 0 | 47.27% |
| PETS200221P00025000 | 2020-01-24 9:44AM EST | 25.00 | 1.50 | 1.55 | 1.70 | +0.21 | +16.28% | 4 | 0 | 46.58% |
| PETS200221P00030000 | 2020-01-22 10:16AM EST | 30.00 | 5.50 | 5.60 | 6.20 | 0.00 | - | - | 0 | 51.37% |