PVG - Pretium Resources Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PVG200320C000030002019-11-12 3:50PM EST3.006.006.206.600.00-12150.00%
PVG200320C000060002019-11-01 2:22PM EST6.003.483.403.700.00-102062.89%
PVG200320C000070002019-11-19 2:30PM EST7.002.802.552.750.00-512454.69%
PVG200320C000080002019-11-15 12:08PM EST8.001.831.751.950.00-103955.37%
PVG200320C000090002019-11-19 2:21PM EST9.001.351.201.300.00-1025251.17%
PVG200320C000100002019-11-19 11:11AM EST10.000.850.700.850.00-1093350.20%
PVG200320C000110002019-11-14 12:16PM EST11.000.450.450.550.00-456050.29%
PVG200320C000120002019-11-14 1:53PM EST12.000.300.250.350.00-22,59550.49%
PVG200320C000130002019-11-14 12:00PM EST13.000.220.150.250.00-7568252.83%
PVG200320C000140002019-11-14 3:13PM EST14.000.180.100.200.00-201,71952.15%
PVG200320C000150002019-10-31 11:31AM EST15.000.200.050.150.00-4019452.93%
PVG200320C000160002019-10-31 11:18AM EST16.000.150.050.100.00-40054.69%
PVG200320C000170002019-09-30 10:06AM EST17.000.350.250.400.00--2983.98%
PVG200320C000180002019-08-14 11:19AM EST18.000.660.200.300.00-10010083.01%
PVG200320C000190002019-09-06 2:52PM EST19.000.550.100.250.00-25080.47%
PVG200320C000200002019-09-20 10:59AM EST20.000.170.100.200.00-101081.84%
PVG200320C000210002019-09-15 11:08PM EST21.000.150.100.150.00--3682.42%
PVG200320C000230002019-09-10 11:26AM EST23.000.100.050.150.00-10025085.55%
PVG200320C000240002019-09-10 9:03AM EST24.000.100.050.200.00--18592.19%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PVG200320P000040002019-11-01 8:34AM EST4.000.050.000.050.00-101075.78%
PVG200320P000070002019-11-15 10:13AM EST7.000.210.150.250.00-242651.37%
PVG200320P000080002019-11-12 1:58PM EST8.000.600.350.450.00-1066950.20%
PVG200320P000090002019-11-19 9:41AM EST9.000.800.750.800.00-1049046.88%
PVG200320P000100002019-10-31 2:59PM EST10.001.051.301.400.00-19593748.44%
PVG200320P000110002019-11-18 10:20AM EST11.002.051.952.150.00-212350.88%
PVG200320P000120002019-11-14 1:10PM EST12.003.002.702.950.00-11451.17%
PVG200320P000130002019-11-15 2:27PM EST13.003.853.503.900.00-34956.84%
PVG200320P000140002019-11-15 9:30AM EST14.004.804.504.800.00--8357.23%
PVG200320P000150002019-08-26 12:44PM EST15.003.043.603.800.00--40.00%
PVG200320P000160002019-09-30 10:35AM EST16.005.004.004.300.00--10.00%