PVG - Pretium Resources Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PVG200117C000030002019-10-11 10:48AM EDT3.009.000.000.000.00-1590.00%
PVG200117C000050002019-10-03 1:18PM EDT5.007.000.000.000.00-612,7820.00%
PVG200117C000060002019-08-20 12:23PM EDT6.006.585.806.200.00-400128.32%
PVG200117C000070002019-10-14 3:41PM EDT7.004.970.000.000.00-31950.00%
PVG200117C000080002019-10-08 9:49AM EDT8.004.000.000.000.00-13,8610.00%
PVG200117C000090002019-08-27 3:05PM EDT9.004.803.203.400.00-10068883.59%
PVG200117C000100002019-10-14 1:26PM EDT10.002.450.000.000.00-257,3480.00%
PVG200117C000110002019-10-02 10:20AM EDT11.001.650.000.000.00-101,3080.00%
PVG200117C000120002019-10-14 12:41PM EDT12.001.150.000.000.00-1011,4783.13%
PVG200117C000130002019-10-15 10:15AM EDT13.000.650.000.000.00-1561,1436.25%
PVG200117C000140002019-10-11 12:43PM EDT14.000.500.000.000.00-1101,76812.50%
PVG200117C000150002019-10-10 1:50PM EDT15.000.440.000.000.00-1004,50712.50%
PVG200117C000160002019-09-24 3:59PM EDT16.000.300.000.000.00-229212.50%
PVG200117C000170002019-09-30 11:15AM EDT17.000.200.000.000.00-559925.00%
PVG200117C000180002019-09-30 11:15AM EDT18.000.140.000.000.00-391925.00%
PVG200117C000200002019-10-14 9:30AM EDT20.000.060.000.000.00-251,15825.00%
PVG200117C000210002019-10-14 9:51AM EDT21.000.070.000.000.00-242525.00%
PVG200117C000220002019-08-23 3:57PM EDT22.000.210.050.150.00-721,43473.24%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PVG200117P000030002019-06-07 11:23AM EDT3.000.100.000.050.00-101,009128.13%
PVG200117P000040002019-06-07 11:23AM EDT4.000.150.000.100.00--10114.06%
PVG200117P000050002019-10-11 2:00PM EDT5.000.050.000.000.00-11821,58250.00%
PVG200117P000060002019-08-26 12:32PM EDT6.000.100.000.000.00-20038125.00%
PVG200117P000070002019-06-26 9:32AM EDT7.000.300.100.200.00-148075.39%
PVG200117P000080002019-10-14 11:20AM EDT8.000.150.000.000.00-3085725.00%
PVG200117P000090002019-09-19 1:30PM EDT9.000.280.000.000.00-3010912.50%
PVG200117P000100002019-10-01 2:35PM EDT10.000.570.000.000.00-22,1596.25%
PVG200117P000110002019-10-14 10:00AM EDT11.000.710.000.000.00-202223.13%
PVG200117P000120002019-10-14 10:48AM EDT12.001.150.000.000.00-121,1760.00%
PVG200117P000130002019-10-14 3:45PM EDT13.001.800.000.000.00-13360.00%
PVG200117P000140002019-09-09 12:09PM EDT14.002.782.552.700.00-243441.80%
PVG200117P000150002019-09-09 10:06AM EDT15.003.103.303.600.00-346643.56%
PVG200117P000170002019-06-10 12:14AM EDT17.009.306.807.100.00-049128.32%
PVG200117P000200002019-06-10 12:14AM EDT20.0012.409.7010.100.00-0100146.97%
PVG200117P000220002019-06-10 12:14AM EDT22.0014.0011.7012.100.00-00158.35%