PVG - Pretium Resources Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PVG191018C000080002019-09-26 10:05AM EDT8.004.403.804.100.00-11198.44%
PVG191018C000090002019-10-14 9:48AM EDT9.002.902.803.00-0.08-2.68%22,042178.13%
PVG191018C000100002019-10-08 3:56PM EDT10.002.351.802.100.00-3502,406101.56%
PVG191018C000110002019-10-14 1:01PM EDT11.001.000.801.05-0.30-23.08%6028985.94%
PVG191018C000120002019-10-14 3:29PM EDT12.000.200.200.25-0.10-33.33%15359652.34%
PVG191018C000130002019-10-08 3:59PM EDT13.000.200.000.050.00-81,65951.56%
PVG191018C000140002019-10-11 11:18AM EDT14.000.040.000.050.00-3529282.81%
PVG191018C000150002019-09-27 1:26PM EDT15.000.070.000.050.00-6222109.38%
PVG191018C000160002019-09-06 11:33AM EDT16.000.170.000.050.00-250134.38%
PVG191018C000170002019-09-03 3:46PM EDT17.000.100.000.050.00--0156.25%
PVG191018C000180002019-09-03 3:14PM EDT18.000.100.000.050.00--0175.00%
PVG191018C000200002019-09-04 10:14AM EDT20.000.040.000.050.00--0212.50%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PVG191018P000090002019-09-16 12:08AM EDT9.000.070.000.050.00--1134.38%
PVG191018P000100002019-09-16 3:47PM EDT10.000.200.000.050.00-617091.41%
PVG191018P000110002019-10-11 1:43PM EDT11.000.100.050.100.00-1,0002,14667.97%
PVG191018P000120002019-10-14 10:07AM EDT12.000.350.250.40-0.05-12.50%21,73363.28%
PVG191018P000130002019-10-08 2:56PM EDT13.000.900.751.250.00-308192.58%
PVG191018P000140002019-09-09 12:09PM EDT14.002.282.052.350.00-230119.53%
PVG191018P000150002019-09-18 11:21AM EDT15.003.452.953.200.00--5152.34%