Advertisement
Advertisement
U.S. Markets open in 6 hrs 53 mins
S&P Futures
4,271.75 -14.75 (-0.34%) Dow Futures
33,905.00 -76.00 (-0.22%) Nasdaq Futures
13,468.00 -55.25 (-0.41%) Russell 2000 Futures
1,992.00 -9.70 (-0.48%) Crude Oil
90.02 -0.48 (-0.53%) Gold
1,770.30 -0.90 (-0.05%)
Pilgrim's Pride Corporation (PPC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPC220819C00025000 | 2022-07-26 10:14AM EDT | 25.00 | 7.86 | 4.40 | 5.60 | 0.00 | - | - | 1 | 299.22% |
| PPC220819C00026000 | 2022-07-11 11:27AM EDT | 26.00 | 4.35 | 3.70 | 4.50 | 0.00 | - | - | 1 | 214.84% |
| PPC220819C00027000 | 2022-07-28 11:29AM EDT | 27.00 | 5.40 | 3.00 | 3.30 | 0.00 | - | - | 11 | 0.00% |
| PPC220819C00028000 | 2022-08-05 1:56PM EDT | 28.00 | 2.30 | 2.15 | 2.30 | 0.00 | - | 1 | 12 | 0.00% |
| PPC220819C00029000 | 2022-08-08 12:46PM EDT | 29.00 | 1.40 | 1.25 | 1.40 | 0.00 | - | - | 10 | 55.47% |
| PPC220819C00030000 | 2022-08-10 9:59AM EDT | 30.00 | 0.70 | 0.55 | 0.70 | -0.10 | -12.50% | 1 | 101 | 64.45% |
| PPC220819C00031000 | 2022-08-10 3:04PM EDT | 31.00 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 4 | 192 | 69.14% |
| PPC220819C00032000 | 2022-08-09 9:30AM EDT | 32.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 238 | 82.42% |
| PPC220819C00033000 | 2022-08-11 9:46AM EDT | 33.00 | 0.05 | 0.05 | 0.10 | -0.11 | -68.75% | 9 | 134 | 115.63% |
| PPC220819C00034000 | 2022-08-11 9:30AM EDT | 34.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 109 | 188.28% |
| PPC220819C00035000 | 2022-08-04 10:45AM EDT | 35.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 71 | 140.63% |
| PPC220819C00036000 | 2022-08-01 3:29PM EDT | 36.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | - | 9 | 232.81% |
| PPC220819C00037000 | 2022-08-01 3:21PM EDT | 37.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | - | 36 | 184.38% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPC220819P00017000 | 2022-07-01 9:30AM EDT | 17.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 12 | 1,535.55% |
| PPC220819P00022000 | 2022-08-02 3:51PM EDT | 22.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 7 | 326.56% |
| PPC220819P00023000 | 2022-07-13 9:46AM EDT | 23.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | - | 15 | 287.50% |
| PPC220819P00024000 | 2022-07-08 2:30PM EDT | 24.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | - | 1 | 394.14% |
| PPC220819P00025000 | 2022-07-26 12:40PM EDT | 25.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | - | 3 | 358.59% |
| PPC220819P00026000 | 2022-07-27 10:17AM EDT | 26.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 51 | 263.28% |
| PPC220819P00027000 | 2022-07-14 2:27PM EDT | 27.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | - | 8 | 141.41% |
| PPC220819P00028000 | 2022-08-04 12:27PM EDT | 28.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 180 | 116.41% |
| PPC220819P00029000 | 2022-08-10 3:35PM EDT | 29.00 | 0.25 | 0.10 | 0.25 | -0.11 | -30.56% | 10 | 39 | 103.91% |
| PPC220819P00030000 | 2022-08-09 11:35AM EDT | 30.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 5 | 347 | 102.73% |
| PPC220819P00031000 | 2022-08-11 10:16AM EDT | 31.00 | 1.00 | 1.00 | 1.15 | -0.18 | -15.25% | 30 | 73 | 112.89% |
| PPC220819P00032000 | 2022-08-04 1:53PM EDT | 32.00 | 2.11 | 1.80 | 2.15 | 0.00 | - | 12 | 294 | 146.48% |
| PPC220819P00033000 | 2022-08-10 1:56PM EDT | 33.00 | 3.10 | 2.80 | 3.10 | +1.90 | +158.33% | - | 8 | 183.98% |
| PPC220819P00034000 | 2022-07-27 3:36PM EDT | 34.00 | 1.90 | 2.60 | 6.00 | 0.00 | - | - | 0 | 296.09% |
| PPC220819P00035000 | 2022-07-13 10:31AM EDT | 35.00 | 5.20 | 3.10 | 7.00 | 0.00 | - | - | 0 | 281.25% |
| PPC220819P00037000 | 2022-08-02 3:51PM EDT | 37.00 | 5.91 | 5.60 | 9.00 | 0.00 | - | 10 | 0 | 406.64% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
