PetMed Express, Inc. (PETS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
32.38-0.14 (-0.43%)
At close: 4:00PM EDT
CallsforJuly 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PETS210716C00015000 | 2021-06-18 10:09AM EDT | 15.00 | 17.16 | 16.50 | 19.00 | -4.84 | -22.00% | 1 | 10 | 191.02% |
| PETS210716C00022500 | 2021-06-16 3:02PM EDT | 22.50 | 9.50 | 9.10 | 12.20 | 0.00 | - | 3 | 3 | 129.10% |
| PETS210716C00025000 | 2021-06-18 2:27PM EDT | 25.00 | 7.53 | 7.20 | 8.30 | -0.82 | -9.82% | 3 | 3 | 79.59% |
| PETS210716C00030000 | 2021-06-18 3:42PM EDT | 30.00 | 3.26 | 3.20 | 3.60 | -0.27 | -7.65% | 101 | 927 | 57.76% |
| PETS210716C00035000 | 2021-06-18 3:58PM EDT | 35.00 | 1.30 | 1.25 | 1.40 | -0.23 | -15.03% | 299 | 2,183 | 64.89% |
| PETS210716C00040000 | 2021-06-18 3:58PM EDT | 40.00 | 0.63 | 0.55 | 0.70 | -0.17 | -21.25% | 258 | 1,135 | 76.07% |
| PETS210716C00045000 | 2021-06-18 3:48PM EDT | 45.00 | 0.45 | 0.35 | 0.50 | -0.13 | -22.41% | 50 | 451 | 90.72% |
| PETS210716C00050000 | 2021-06-18 3:07PM EDT | 50.00 | 0.38 | 0.30 | 0.40 | -0.07 | -15.56% | 9 | 326 | 105.37% |
| PETS210716C00055000 | 2021-06-14 10:15AM EDT | 55.00 | 0.50 | 0.25 | 0.35 | 0.00 | - | 54 | 142 | 117.77% |
| PETS210716C00060000 | 2021-06-18 2:01PM EDT | 60.00 | 0.30 | 0.10 | 0.35 | 0.00 | - | 22 | 45 | 125.00% |
| PETS210716C00065000 | 2021-06-18 1:14PM EDT | 65.00 | 0.20 | 0.05 | 0.40 | -0.45 | -69.23% | 1 | 3 | 137.11% |
| PETS210716C00070000 | 2021-06-15 11:15AM EDT | 70.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 2 | 12 | 150.98% |
PutsforJuly 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PETS210716P00015000 | 2021-06-03 9:35AM EDT | 15.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 10 | 10 | 251.17% |
| PETS210716P00017500 | 2021-06-03 12:14PM EDT | 17.50 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 209.77% |
| PETS210716P00020000 | 2021-06-04 10:03AM EDT | 20.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 2 | 19 | 86.72% |
| PETS210716P00022500 | 2021-06-18 3:19PM EDT | 22.50 | 0.08 | 0.00 | 0.15 | -0.01 | -11.11% | 3 | 37 | 72.66% |
| PETS210716P00025000 | 2021-06-18 3:48PM EDT | 25.00 | 0.15 | 0.10 | 0.20 | -0.04 | -21.05% | 28 | 2,372 | 62.89% |
| PETS210716P00030000 | 2021-06-18 3:42PM EDT | 30.00 | 1.11 | 1.00 | 1.05 | -0.02 | -1.77% | 261 | 1,245 | 57.91% |
| PETS210716P00035000 | 2021-06-18 3:18PM EDT | 35.00 | 4.20 | 3.80 | 4.10 | +0.40 | +10.53% | 52 | 921 | 65.04% |
| PETS210716P00040000 | 2021-06-18 3:18PM EDT | 40.00 | 8.56 | 8.10 | 8.50 | +0.26 | +3.13% | 37 | 185 | 78.32% |
© 2021 Verizon Media. All rights reserved.
