PPC - Pilgrim's Pride Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PPC190621C000150002019-02-13 4:52PM EDT15.006.206.009.100.00-610.00%
PPC190621C000170002019-03-27 10:27AM EDT17.004.718.8010.700.00-30260.00%
PPC190621C000180002019-03-25 12:58PM EDT18.004.068.609.000.00-51800.00%
PPC190621C000190002019-05-16 12:44PM EDT19.0010.209.1010.000.00-14792.77%
PPC190621C000200002019-05-16 11:41AM EDT20.009.008.308.900.00-113687.50%
PPC190621C000210002019-05-15 1:06PM EDT21.007.527.307.800.00-112773.73%
PPC190621C000220002019-05-16 1:39PM EDT22.007.426.306.800.00-2050464.65%
PPC190621C000230002019-05-06 11:23AM EDT23.005.605.305.800.00-338755.86%
PPC190621C000240002019-05-16 1:50PM EDT24.005.294.404.700.00-140655.66%
PPC190621C000250002019-05-17 10:08AM EDT25.004.133.503.800.00-4316050.68%
PPC190621C000290002019-05-20 9:30AM EDT29.000.900.700.80-0.04-4.26%141332.08%
PPC190621C000310002019-05-20 10:34AM EDT31.000.220.150.30-0.13-37.14%424033.40%
PPC190621C000320002019-05-16 12:11PM EDT32.000.250.000.150.00-16817032.52%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PPC190621P000120002019-02-13 1:24PM EDT12.000.350.000.050.00-0100124.22%
PPC190621P000130002019-03-04 10:30AM EDT13.000.050.000.050.00-100114.06%
PPC190621P000140002019-02-13 1:24PM EDT14.000.850.000.050.00-227103.13%
PPC190621P000150002019-04-08 11:20AM EDT15.000.050.000.050.00-1041993.75%
PPC190621P000160002019-04-12 2:10PM EDT16.000.040.000.050.00-3485.94%
PPC190621P000170002019-01-23 4:30PM EDT17.000.840.050.250.00-55104.69%
PPC190621P000180002019-04-18 10:13AM EDT18.000.050.000.050.00-6011969.53%
PPC190621P000190002019-05-07 3:43PM EDT19.000.050.000.050.00-24495162.11%
PPC190621P000200002019-05-03 9:39AM EDT20.000.070.000.050.00-22654.69%
PPC190621P000210002019-04-26 2:47PM EDT21.000.130.000.050.00-53253.91%
PPC190621P000220002019-05-14 2:24PM EDT22.000.050.000.050.00-11746.88%
PPC190621P000230002019-05-07 1:29PM EDT23.000.110.000.100.00-101245.90%
PPC190621P000240002019-05-17 2:04PM EDT24.000.050.000.100.00-108838.28%
PPC190621P000270002019-05-16 1:21PM EDT27.000.450.400.50+0.10+28.57%246631.10%
PPC190621P000290002019-05-16 1:39PM EDT29.001.301.201.35+0.25+23.81%22328.47%