PVG - Pretium Resources Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PVG190920C000050002019-06-07 11:23AM EDT5.003.004.905.200.00-20200.00%
PVG190920C000060002019-08-20 1:35PM EDT6.006.550.000.000.00-4200.00%
PVG190920C000070002019-08-08 2:36PM EDT7.005.806.206.600.00-511,504.69%
PVG190920C000080002019-09-12 11:34AM EDT8.003.920.000.000.00-500.00%
PVG190920C000090002019-09-11 2:59PM EDT9.002.700.000.000.00-2000.00%
PVG190920C000100002019-09-17 10:48AM EDT10.001.400.000.000.00-400.00%
PVG190920C000110002019-09-18 3:09PM EDT11.000.400.000.000.00-2400.00%
PVG190920C000120002019-09-18 2:06PM EDT12.000.050.050.000.00-100056.25%
PVG190920C000130002019-09-17 3:25PM EDT13.000.030.000.000.00-11050.00%
PVG190920C000140002019-09-17 1:51PM EDT14.000.020.000.000.00-6050.00%
PVG190920C000150002019-09-04 2:05PM EDT15.000.150.000.000.00-7050.00%
PVG190920C000160002019-09-09 3:22PM EDT16.000.030.000.000.00-3050.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PVG190920P000040002019-06-10 12:14AM EDT4.000.100.000.050.00-200372687.50%
PVG190920P000050002019-06-10 12:14AM EDT5.000.170.050.050.00-10450621.88%
PVG190920P000060002019-08-01 9:42AM EDT6.000.050.000.050.00-1520443.75%
PVG190920P000070002019-08-21 1:30PM EDT7.000.010.000.000.00-100050.00%
PVG190920P000080002019-09-03 2:46PM EDT8.000.030.000.000.00-100050.00%
PVG190920P000090002019-08-20 9:46AM EDT9.000.020.000.000.00-4050.00%
PVG190920P000100002019-09-16 2:33PM EDT10.000.030.000.000.00-70050.00%
PVG190920P000110002019-09-18 2:44PM EDT11.000.100.000.000.00-19012.50%
PVG190920P000120002019-09-18 3:52PM EDT12.000.580.000.000.00-5000.00%
PVG190920P000130002019-09-17 11:51AM EDT13.001.400.000.000.00-500.00%
PVG190920P000140002019-09-10 10:13AM EDT14.002.210.000.000.00-100.00%