PVG - Pretium Resources Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PVG191220C000010002019-07-22 12:03AM EDT1.009.9211.5012.200.00--11,181.25%
PVG191220C000050002019-06-07 11:23AM EDT5.003.204.605.300.00-2100.00%
PVG191220C000060002019-07-19 10:30AM EDT6.005.446.207.000.00-1025190.43%
PVG191220C000070002019-08-01 3:23PM EDT7.005.305.606.400.00-256193.75%
PVG191220C000080002019-10-14 10:48AM EDT8.004.103.503.900.00-126543.75%
PVG191220C000090002019-10-11 12:32PM EDT9.003.002.802.950.00-92,81144.53%
PVG191220C000100002019-10-15 12:47PM EDT10.002.031.952.100.00-1055845.51%
PVG191220C000110002019-10-16 10:53AM EDT11.001.401.351.40-0.10-6.67%563246.00%
PVG191220C000120002019-10-16 11:29AM EDT12.000.900.800.85+0.10+12.50%101,08845.02%
PVG191220C000130002019-10-16 3:02PM EDT13.000.540.500.55-0.12-18.18%2114,12348.24%
PVG191220C000140002019-10-16 2:39PM EDT14.000.300.250.35-0.16-34.78%338850.59%
PVG191220C000150002019-10-15 2:07PM EDT15.000.240.150.200.00-1252,00350.59%
PVG191220C000160002019-09-10 12:27PM EDT16.000.200.100.200.00-3722554.88%
PVG191220C000170002019-10-09 1:42PM EDT17.000.150.050.150.00-162656.64%
PVG191220C000180002019-09-04 10:13AM EDT18.000.360.050.500.00-1081.45%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PVG191220P000050002019-06-07 11:23AM EDT5.000.250.000.100.00--10113.28%
PVG191220P000060002019-07-10 10:25AM EDT6.000.070.000.100.00-51691.41%
PVG191220P000070002019-08-29 11:08AM EDT7.000.070.050.000.00-140564.84%
PVG191220P000080002019-10-02 11:03AM EDT8.000.100.050.150.00-120266.99%
PVG191220P000090002019-09-06 2:27PM EDT9.000.150.150.200.00-6059.57%
PVG191220P000100002019-10-01 12:17PM EDT10.000.400.300.350.00-552854.39%
PVG191220P000110002019-10-10 2:36PM EDT11.000.500.600.700.00-22033653.81%
PVG191220P000120002019-10-16 3:59PM EDT12.001.051.101.25-0.10-8.70%1022355.76%
PVG191220P000130002019-09-25 10:07AM EDT13.001.301.751.900.00-1011956.93%
PVG191220P000140002019-09-13 11:45AM EDT14.003.002.302.500.00-117753.03%