Advertisement
Advertisement
iShares Preferred and Income Securities ETF (PFF)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Follow
As of 11:46AM EDT. Market open.
Advertisement
Advertisement
CallsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFF231020C00015000 | 2023-05-10 9:30AM EDT | 15.00 | 14.90 | 15.40 | 16.60 | 0.00 | - | - | 0 | 227.73% |
| PFF231020C00017000 | 2023-02-23 10:39AM EDT | 17.00 | 15.50 | 11.70 | 14.10 | 0.00 | - | - | 0 | 202.15% |
| PFF231020C00024000 | 2023-05-05 3:26PM EDT | 24.00 | 5.86 | 6.70 | 7.40 | 0.00 | - | 1 | 12 | 102.93% |
| PFF231020C00025000 | 2023-07-21 3:51PM EDT | 25.00 | 5.88 | 5.00 | 5.60 | 0.00 | - | 1 | 0 | 67.68% |
| PFF231020C00026000 | 2023-04-03 11:14AM EDT | 26.00 | 5.03 | 4.40 | 5.20 | 0.00 | - | - | 3 | 67.77% |
| PFF231020C00027000 | 2023-05-22 3:53PM EDT | 27.00 | 3.36 | 3.60 | 3.80 | 0.00 | - | 2 | 33 | 52.44% |
| PFF231020C00028000 | 2023-06-09 9:36AM EDT | 28.00 | 3.50 | 2.55 | 2.95 | 0.00 | - | 2 | 23 | 51.56% |
| PFF231020C00029000 | 2023-08-16 11:22AM EDT | 29.00 | 1.57 | 1.50 | 1.70 | 0.00 | - | 1 | 33 | 30.66% |
| PFF231020C00030000 | 2023-09-22 3:50PM EDT | 30.00 | 0.36 | 0.40 | 0.50 | -0.18 | -33.33% | 16 | 413 | 11.72% |
| PFF231020C00031000 | 2023-09-25 10:35AM EDT | 31.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 17 | 2,122 | 11.13% |
| PFF231020C00032000 | 2023-09-22 2:32PM EDT | 32.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 999 | 15.63% |
| PFF231020C00033000 | 2023-08-16 3:30PM EDT | 33.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 50 | 1,187 | 21.49% |
| PFF231020C00034000 | 2023-09-21 9:47AM EDT | 34.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 726 | 26.95% |
| PFF231020C00035000 | 2023-09-12 9:31AM EDT | 35.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 32.23% |
| PFF231020C00036000 | 2023-04-27 3:25PM EDT | 36.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 10 | 50.29% |
| PFF231020C00037000 | 2023-03-03 12:22PM EDT | 37.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 66.50% |
| PFF231020C00038000 | 2023-02-27 10:40AM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 46.09% |
PutsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFF231020P00017000 | 2023-05-12 11:35AM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 90 | 106.25% |
| PFF231020P00018000 | 2023-03-29 1:30PM EDT | 18.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 200 | 221 | 108.98% |
| PFF231020P00020000 | 2023-05-10 3:35PM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 40 | 64 | 79.30% |
| PFF231020P00021000 | 2023-05-17 9:48AM EDT | 21.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 124 | 71.09% |
| PFF231020P00022000 | 2023-05-26 9:53AM EDT | 22.00 | 0.10 | 0.00 | 1.70 | 0.00 | - | 2 | 2 | 129.10% |
| PFF231020P00023000 | 2023-07-03 9:38AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 35 | 25.00% |
| PFF231020P00024000 | 2023-07-03 9:40AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 25.00% |
| PFF231020P00025000 | 2023-06-12 12:26PM EDT | 25.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 240 | 348 | 51.95% |
| PFF231020P00026000 | 2023-07-12 3:14PM EDT | 26.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 49 | 53.52% |
| PFF231020P00027000 | 2023-08-28 1:46PM EDT | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 105 | 31.45% |
| PFF231020P00028000 | 2023-09-08 1:36PM EDT | 28.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 4 | 184 | 19.73% |
| PFF231020P00029000 | 2023-09-22 2:47PM EDT | 29.00 | 0.10 | 0.05 | 0.15 | +0.02 | +25.00% | 10 | 1,140 | 17.87% |
| PFF231020P00030000 | 2023-09-25 10:42AM EDT | 30.00 | 0.30 | 0.30 | 0.35 | +0.05 | +20.00% | 12 | 746 | 14.16% |
| PFF231020P00031000 | 2023-09-21 12:28PM EDT | 31.00 | 0.89 | 0.85 | 1.00 | 0.00 | - | 7 | 120 | 16.11% |
| PFF231020P00032000 | 2023-08-31 11:57AM EDT | 32.00 | 1.49 | 1.65 | 2.20 | 0.00 | - | 4 | 146 | 32.91% |
| PFF231020P00033000 | 2023-08-01 10:42AM EDT | 33.00 | 2.05 | 2.25 | 2.85 | 0.00 | - | 30 | 85 | 23.63% |
| PFF231020P00034000 | 2023-03-22 3:06PM EDT | 34.00 | 3.85 | 2.25 | 3.90 | 0.00 | - | - | 24 | 33.40% |
| PFF231020P00035000 | 2023-09-18 11:09AM EDT | 35.00 | 4.60 | 4.50 | 5.50 | 0.00 | - | 1 | 4 | 69.09% |
| PFF231020P00036000 | 2023-02-24 2:44PM EDT | 36.00 | 3.90 | 5.20 | 8.60 | 0.00 | - | 35 | 35 | 91.89% |
| PFF231020P00037000 | 2023-03-22 9:30AM EDT | 37.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| PFF231020P00038000 | 2023-07-28 11:31AM EDT | 38.00 | 7.10 | 7.60 | 8.20 | 0.00 | - | 2 | 0 | 54.88% |
| PFF231020P00039000 | 2023-09-15 3:00PM EDT | 39.00 | 8.50 | 8.80 | 9.00 | 0.00 | - | 10 | 2 | 59.57% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
