PVG - Pretium Resources Inc.

NYSE - Nasdaq Real Time 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 EDT6.006.556.406.70+1.35+25.96%42136167.19%
PVG190920C000070002019-08-08 2:36PM EDT7.005.805.405.800.00-53100.00%
PVG190920C000080002019-08-15 10:32AM EDT8.004.934.404.700.00-5278110.94%
PVG190920C000090002019-08-19 10:21AM EDT9.003.303.403.700.00-151,65587.11%
PVG190920C000100002019-08-20 10:26AM EDT10.002.452.602.75+0.13+5.60%12,62961.33%
PVG190920C000110002019-08-20 1:27PM EDT11.001.701.651.80+0.30+21.43%692455.47%
PVG190920C000120002019-08-20 2:08PM EDT12.001.000.901.05+0.25+33.33%764150.10%
PVG190920C000130002019-08-20 11:54AM EDT13.000.410.400.50+0.08+24.24%1654745.90%
PVG190920C000140002019-08-20 2:10PM EDT14.000.200.150.25+0.03+17.65%335148.44%
PVG190920C000150002019-08-16 2:47PM EDT15.000.100.050.150.00-17454.10%
PVG190920C000160002019-08-07 3:07PM EDT16.000.100.000.100.00--150.78%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PVG190920P000040002019-06-10 12:14AM EDT4.000.100.000.050.00-200372184.38%
PVG190920P000050002019-06-10 12:14AM EDT5.000.170.050.050.00-10450168.75%
PVG190920P000060002019-08-01 9:42AM EDT6.000.050.000.050.00-1520123.44%
PVG190920P000070002019-08-07 2:49PM EDT7.000.050.000.050.00-56,468100.00%
PVG190920P000080002019-08-14 12:13PM EDT8.000.010.000.050.00-101,01779.69%
PVG190920P000090002019-08-20 9:46AM EDT9.000.020.000.05-0.03-60.00%420061.72%
PVG190920P000100002019-08-12 2:28PM EDT10.000.080.000.100.00-218551.56%
PVG190920P000110002019-08-16 12:17PM EDT11.000.200.100.200.00-6940652.73%
PVG190920P000120002019-08-19 3:51PM EDT12.000.510.350.400.00-25952544.63%
PVG190920P000130002019-08-19 9:41AM EDT13.001.210.800.950.00-3428747.56%
PVG190920P000140002019-08-19 12:05AM EDT14.001.411.551.700.00--5850.59%