PVG - Pretium Resources Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PVG191220C000010002019-07-21 11:03PM EST1.009.9211.5012.200.00--10.00%
PVG191220C000050002019-06-07 10:23AM EST5.003.204.605.300.00-210338.28%
PVG191220C000060002019-07-19 9:30AM EST6.005.446.207.000.00-1025854.69%
PVG191220C000070002019-11-22 11:24AM EST7.002.453.003.200.00-165121.88%
PVG191220C000080002019-12-05 10:10AM EST8.002.431.952.150.00-5273104.69%
PVG191220C000090002019-12-09 12:19PM EST9.001.251.051.200.00-63,34155.47%
PVG191220C000100002019-12-10 11:17AM EST10.000.350.300.40-0.05-12.50%1099252.34%
PVG191220C000110002019-12-10 1:31PM EST11.000.080.050.10-0.07-46.67%182750.39%
PVG191220C000120002019-12-03 10:08AM EST12.000.050.000.050.00-251,12661.72%
PVG191220C000130002019-12-06 2:13PM EST13.000.030.000.050.00-33,93382.81%
PVG191220C000140002019-12-03 11:56AM EST14.000.020.000.050.00-1407101.56%
PVG191220C000150002019-11-21 9:31AM EST15.000.030.000.050.00-152,909118.75%
PVG191220C000160002019-11-13 1:38PM EST16.000.020.100.050.00-1225162.50%
PVG191220C000170002019-10-09 12:42PM EST17.000.150.000.050.00-1626146.88%
PVG191220C000180002019-09-04 9:13AM EST18.000.360.050.500.00-10258.59%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PVG191220P000050002019-10-22 1:31PM EST5.000.030.000.050.00--10207.81%
PVG191220P000060002019-07-10 9:25AM EST6.000.070.000.100.00-516181.25%
PVG191220P000070002019-10-31 8:37AM EST7.000.100.000.050.00-1406117.19%
PVG191220P000080002019-12-04 9:56AM EST8.000.030.000.050.00-438979.69%
PVG191220P000090002019-12-05 12:10PM EST9.000.050.000.100.00-91,10353.91%
PVG191220P000100002019-12-10 12:56PM EST10.000.250.200.30+0.02+8.70%598548.05%
PVG191220P000110002019-12-05 11:48AM EST11.000.850.901.05+0.15+21.43%11031159.77%
PVG191220P000120002019-11-25 12:50PM EST12.002.231.802.050.00-223591.80%
PVG191220P000130002019-10-31 9:22AM EST13.003.103.103.400.00-2103162.50%
PVG191220P000140002019-12-02 9:40AM EST14.004.103.804.100.00-712798.44%