PRI - Primerica, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforDecember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRI181221C00085000 | 2018-11-16 1:20PM EST | 85.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PRI181221C00090000 | 2018-11-19 10:22AM EST | 90.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PRI181221C00095000 | 2018-11-01 12:27PM EST | 95.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 0 | 0 | 0.00% |
| PRI181221C00100000 | 2018-12-07 3:59PM EST | 100.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PRI181221C00105000 | 2018-12-14 10:47AM EST | 105.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PRI181221C00110000 | 2018-12-10 11:17AM EST | 110.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| PRI181221C00115000 | 2018-12-06 11:27AM EST | 115.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PRI181221C00120000 | 2018-12-06 3:21PM EST | 120.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PRI181221C00125000 | 2018-12-03 2:20PM EST | 125.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PRI181221C00130000 | 2018-11-23 10:36AM EST | 130.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PRI181221C00135000 | 2018-09-21 2:02PM EST | 135.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| PRI181221C00140000 | 2018-10-01 11:30AM EST | 140.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PRI181221C00145000 | 2018-10-05 10:44PM EST | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforDecember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRI181221P00065000 | 2018-06-25 8:30AM EST | 65.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PRI181221P00070000 | 2018-06-25 8:30AM EST | 70.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PRI181221P00075000 | 2018-08-10 10:54PM EST | 75.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PRI181221P00085000 | 2018-12-10 11:01AM EST | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PRI181221P00090000 | 2018-12-10 10:40AM EST | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PRI181221P00095000 | 2018-12-14 3:22PM EST | 95.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PRI181221P00100000 | 2018-12-14 3:51PM EST | 100.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| PRI181221P00105000 | 2018-12-04 1:28PM EST | 105.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| PRI181221P00110000 | 2018-12-04 1:27PM EST | 110.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PRI181221P00115000 | 2018-12-04 10:34AM EST | 115.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PRI181221P00120000 | 2018-10-05 10:44PM EST | 120.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PRI181221P00125000 | 2018-11-01 12:27PM EST | 125.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 0 | 0 | 0.00% |
