PRI - Primerica, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRI191220C00085000 | 2019-11-15 2:02PM EST | 85.00 | 46.50 | 49.10 | 53.50 | 0.00 | - | 34 | 0 | 270.02% |
| PRI191220C00090000 | 2019-11-18 9:45AM EST | 90.00 | 40.00 | 44.40 | 48.10 | 0.00 | - | 22 | 0 | 229.10% |
| PRI191220C00095000 | 2019-09-23 2:09PM EST | 95.00 | 34.65 | 28.50 | 33.40 | 0.00 | - | 1 | 1 | 0.00% |
| PRI191220C00100000 | 2019-09-13 8:40AM EST | 100.00 | 25.00 | 20.50 | 25.30 | 0.00 | - | - | 1 | 0.00% |
| PRI191220C00115000 | 2019-10-01 1:14PM EST | 115.00 | 12.00 | 12.00 | 12.80 | 0.00 | - | - | 6 | 0.00% |
| PRI191220C00120000 | 2019-08-22 10:20AM EST | 120.00 | 6.77 | 11.00 | 12.00 | 0.00 | - | - | 0 | 0.00% |
| PRI191220C00125000 | 2019-09-12 12:05PM EST | 125.00 | 5.95 | 4.10 | 4.50 | 0.00 | - | 2 | 21 | 0.00% |
| PRI191220C00130000 | 2019-11-27 10:58AM EST | 130.00 | 4.70 | 5.10 | 8.20 | 0.00 | - | 1 | 0 | 55.91% |
| PRI191220C00135000 | 2019-12-10 11:45AM EST | 135.00 | 2.05 | 2.20 | 2.55 | 0.00 | - | 6 | 0 | 22.05% |
| PRI191220C00140000 | 2019-12-06 11:15AM EST | 140.00 | 0.70 | 0.15 | 0.35 | 0.00 | - | 11 | 0 | 19.29% |
| PRI191220C00145000 | 2019-12-09 11:03AM EST | 145.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 31.89% |
| PRI191220C00150000 | 2019-11-04 1:38PM EST | 150.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 12.50% |
| PRI191220C00155000 | 2019-07-10 1:03PM EST | 155.00 | 1.14 | 0.05 | 0.80 | 0.00 | - | - | 5 | 63.38% |
| PRI191220C00170000 | 2019-06-07 10:04AM EST | 170.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | - | 10 | 93.85% |
| PRI191220C00175000 | 2019-06-07 10:19AM EST | 175.00 | 0.85 | 0.00 | 0.50 | 0.00 | - | - | 10 | 96.09% |
PutsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRI191220P00070000 | 2019-06-07 10:04AM EST | 70.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 10 | 253.91% |
| PRI191220P00085000 | 2019-06-07 10:04AM EST | 85.00 | 1.10 | 0.45 | 0.95 | 0.00 | - | - | 10 | 211.72% |
| PRI191220P00090000 | 2019-07-31 2:12PM EST | 90.00 | 0.87 | 0.60 | 0.90 | 0.00 | - | - | 5 | 192.97% |
| PRI191220P00100000 | 2019-07-01 1:00PM EST | 100.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PRI191220P00105000 | 2019-10-07 1:45PM EST | 105.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PRI191220P00110000 | 2019-11-06 3:14PM EST | 110.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 405 | 430 | 25.00% |
| PRI191220P00115000 | 2019-12-09 9:48AM EST | 115.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 0 | 60.16% |
| PRI191220P00120000 | 2019-12-09 9:48AM EST | 120.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 5 | 0 | 56.15% |
| PRI191220P00125000 | 2019-12-06 9:47AM EST | 125.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 0 | 43.56% |
| PRI191220P00130000 | 2019-12-11 2:06PM EST | 130.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 5 | 0 | 26.37% |
| PRI191220P00135000 | 2019-12-04 3:58PM EST | 135.00 | 3.20 | 0.60 | 0.95 | 0.00 | - | - | 0 | 21.49% |