U.S. markets close in 1 hour 47 minutes

Pilgrim's Pride Corporation (PPC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.47+0.44 (+1.91%)
As of 2:12PM EST. Market open.
In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PPC210319C000050002020-11-09 1:37PM EST5.0012.790.000.000.00-1080.00%
PPC210319C000100002021-01-04 9:43AM EST10.009.509.3012.900.00-6120.00%
PPC210319C000130002020-11-20 2:00PM EST13.005.806.507.100.00-901940.00%
PPC210319C000140002020-12-16 12:14PM EST14.006.235.205.400.00-25450.00%
PPC210319C000150002021-02-19 11:05AM EST15.008.408.209.50+0.87+11.55%10191171.88%
PPC210319C000160002021-03-03 1:43PM EST16.007.506.509.80+3.40+82.93%2038184.38%
PPC210319C000170002021-02-26 12:40PM EST17.005.545.308.400.00-1181133.79%
PPC210319C000180002021-03-02 12:22PM EST18.005.035.105.800.00-1161110.94%
PPC210319C000190002021-02-18 1:49PM EST19.003.904.405.100.00-66989.26%
PPC210319C000200002021-03-01 1:30PM EST20.003.503.403.700.00-1466851.37%
PPC210319C000210002021-03-02 2:32PM EST21.002.352.353.000.00-18451.56%
PPC210319C000220002021-03-03 1:15PM EST22.001.751.651.85+0.35+25.00%123947.95%
PPC210319C000230002021-03-01 12:14PM EST23.000.900.951.05-0.05-5.26%124839.65%
PPC210319C000240002021-03-03 10:52AM EST24.000.450.450.550.00-631038.48%
PPC210319C000250002021-03-02 3:36PM EST25.000.240.150.25+0.13+118.18%1874037.89%
PPC210319C000260002021-03-02 9:30AM EST26.000.100.050.100.00-25937.70%
PPC210319C000270002021-02-25 12:34PM EST27.000.050.000.100.00-12647.27%
PPC210319C000280002021-02-10 10:48AM EST28.000.100.000.050.00-101148.44%
PPC210319C000290002021-02-22 11:45AM EST29.000.040.000.050.00-15041355.86%
PPC210319C000300002021-02-09 3:45PM EST30.000.050.000.200.00-37471.88%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PPC210319P000050002020-07-30 2:49PM EST5.000.100.000.250.00-11398.44%
PPC210319P000080002021-01-05 12:09PM EST8.000.050.000.400.00-12310.16%
PPC210319P000100002021-01-29 12:41PM EST10.000.400.001.000.00-682314.84%
PPC210319P000120002020-10-26 8:59AM EST12.000.380.000.000.00-51250.00%
PPC210319P000130002020-11-19 10:45AM EST13.000.250.100.250.00-14177.34%
PPC210319P000140002021-02-17 9:30AM EST14.000.050.000.300.00-117153.13%
PPC210319P000150002021-01-05 1:48PM EST15.000.250.000.500.00-5116153.32%
PPC210319P000160002021-02-08 10:13AM EST16.000.150.000.050.00-1012085.94%
PPC210319P000170002021-02-09 11:59AM EST17.000.110.000.150.00-15789.45%
PPC210319P000180002021-02-26 3:22PM EST18.000.050.001.000.00-6127127.34%
PPC210319P000190002021-03-03 9:30AM EST19.000.050.000.05+0.03+150.00%130551.17%
PPC210319P000200002021-02-26 9:35AM EST20.000.150.000.100.00-189454.30%
PPC210319P000210002021-03-03 10:38AM EST21.000.100.050.150.00-16046.48%
PPC210319P000220002021-03-02 1:15PM EST22.000.300.150.250.00-15239.45%
PPC210319P000230002021-02-17 12:30PM EST23.001.400.400.550.00-253838.09%
PPC210319P000240002021-02-19 1:14PM EST24.001.850.901.050.00-202937.01%
PPC210319P000270002021-02-18 9:57AM EST27.004.603.103.600.00--343.36%