UK markets open in 1 hour 57 minutes
NIKKEI 225
39,110.69 +493.59 (+1.28%) HANG SENG
18,930.02 -265.58 (-1.38%) CRUDE OIL
77.03 -0.54 (-0.70%) GOLD FUTURES
2,374.50 -18.40 (-0.77%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,632.50 -57.97 (-0.11%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240628C00230000 | 2024-05-15 10:20AM EDT | 230.00 | 78.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PANW240628C00235000 | 2024-05-17 11:28AM EDT | 235.00 | 84.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240628C00240000 | 2024-05-17 9:30AM EDT | 240.00 | 79.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PANW240628C00245000 | 2024-05-21 12:56PM EDT | 245.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PANW240628C00255000 | 2024-05-15 2:21PM EDT | 255.00 | 59.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240628C00265000 | 2024-05-20 3:51PM EDT | 265.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240628C00290000 | 2024-05-22 12:07PM EDT | 290.00 | 25.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240628C00295000 | 2024-05-22 3:57PM EDT | 295.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PANW240628C00300000 | 2024-05-22 3:57PM EDT | 300.00 | 17.16 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| PANW240628C00305000 | 2024-05-22 3:47PM EDT | 305.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PANW240628C00310000 | 2024-05-22 3:36PM EDT | 310.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.39% |
| PANW240628C00315000 | 2024-05-22 1:38PM EDT | 315.00 | 9.69 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| PANW240628C00320000 | 2024-05-22 3:56PM EDT | 320.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| PANW240628C00325000 | 2024-05-22 3:35PM EDT | 325.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| PANW240628C00330000 | 2024-05-22 12:10PM EDT | 330.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PANW240628C00335000 | 2024-05-22 3:19PM EDT | 335.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PANW240628C00340000 | 2024-05-22 2:03PM EDT | 340.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| PANW240628C00345000 | 2024-05-22 10:11AM EDT | 345.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PANW240628C00350000 | 2024-05-22 3:31PM EDT | 350.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| PANW240628C00360000 | 2024-05-22 10:00AM EDT | 360.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW240628C00365000 | 2024-05-21 11:41AM EDT | 365.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| PANW240628C00370000 | 2024-05-22 11:37AM EDT | 370.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW240628C00375000 | 2024-05-21 12:09PM EDT | 375.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| PANW240628C00380000 | 2024-05-21 10:53AM EDT | 380.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PANW240628C00390000 | 2024-05-15 3:25PM EDT | 390.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW240628C00400000 | 2024-05-22 9:39AM EDT | 400.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW240628C00410000 | 2024-05-17 10:32AM EDT | 410.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW240628C00415000 | 2024-05-22 3:25PM EDT | 415.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240628C00420000 | 2024-05-20 3:54PM EDT | 420.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PANW240628C00430000 | 2024-05-17 9:30AM EDT | 430.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240628C00440000 | 2024-05-20 9:30AM EDT | 440.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240628P00170000 | 2024-05-21 9:30AM EDT | 170.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PANW240628P00225000 | 2024-05-10 12:25PM EDT | 225.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PANW240628P00230000 | 2024-05-14 2:01PM EDT | 230.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PANW240628P00235000 | 2024-05-10 12:25PM EDT | 235.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PANW240628P00240000 | 2024-05-20 3:15PM EDT | 240.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PANW240628P00245000 | 2024-05-21 10:10AM EDT | 245.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW240628P00250000 | 2024-05-22 3:29PM EDT | 250.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| PANW240628P00255000 | 2024-05-22 12:44PM EDT | 255.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PANW240628P00260000 | 2024-05-22 12:44PM EDT | 260.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PANW240628P00265000 | 2024-05-22 12:11PM EDT | 265.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| PANW240628P00270000 | 2024-05-22 1:20PM EDT | 270.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| PANW240628P00275000 | 2024-05-22 3:29PM EDT | 275.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| PANW240628P00280000 | 2024-05-22 3:57PM EDT | 280.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| PANW240628P00285000 | 2024-05-22 3:35PM EDT | 285.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| PANW240628P00290000 | 2024-05-22 3:57PM EDT | 290.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| PANW240628P00295000 | 2024-05-22 2:25PM EDT | 295.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| PANW240628P00300000 | 2024-05-22 3:15PM EDT | 300.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| PANW240628P00305000 | 2024-05-22 3:52PM EDT | 305.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| PANW240628P00310000 | 2024-05-22 9:43AM EDT | 310.00 | 13.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240628P00315000 | 2024-05-21 2:01PM EDT | 315.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PANW240628P00325000 | 2024-05-22 2:21PM EDT | 325.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PANW240628P00340000 | 2024-05-17 12:04PM EDT | 340.00 | 33.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240628P00350000 | 2024-05-16 3:49PM EDT | 350.00 | 41.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PANW240628P00360000 | 2024-05-17 3:25PM EDT | 360.00 | 48.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240628P00365000 | 2024-05-17 3:25PM EDT | 365.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240628P00370000 | 2024-05-20 2:22PM EDT | 370.00 | 53.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240628P00375000 | 2024-05-17 3:25PM EDT | 375.00 | 61.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240628P00380000 | 2024-05-17 3:25PM EDT | 380.00 | 65.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.