Pegasystems Inc. (PEGA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:16PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEGA240621C00045000 | 2023-12-12 12:07PM EDT | 45.00 | 9.95 | 6.60 | 9.40 | 0.00 | - | 1 | 10 | 0.00% |
| PEGA240621C00050000 | 2024-05-01 2:25PM EDT | 50.00 | 12.10 | 12.10 | 16.00 | 0.00 | - | 2 | 114 | 72.56% |
| PEGA240621C00055000 | 2024-04-26 10:58AM EDT | 55.00 | 9.10 | 7.20 | 11.50 | 0.00 | - | 4 | 101 | 56.54% |
| PEGA240621C00060000 | 2024-05-17 1:57PM EDT | 60.00 | 5.50 | 4.90 | 5.40 | -0.25 | -4.35% | 4 | 2,655 | 48.00% |
| PEGA240621C00065000 | 2024-05-17 1:16PM EDT | 65.00 | 2.55 | 2.30 | 2.75 | -0.45 | -15.00% | 221 | 2,467 | 45.61% |
| PEGA240621C00070000 | 2024-05-17 12:50PM EDT | 70.00 | 1.20 | 1.10 | 1.50 | -0.40 | -25.00% | 14 | 1,934 | 48.98% |
| PEGA240621C00075000 | 2024-05-15 9:32AM EDT | 75.00 | 0.87 | 0.35 | 1.45 | 0.00 | - | 1 | 47 | 53.56% |
| PEGA240621C00080000 | 2024-04-11 10:33AM EDT | 80.00 | 0.92 | 0.00 | 4.80 | 0.00 | - | 1 | 54 | 92.92% |
| PEGA240621C00085000 | 2024-03-15 9:30AM EDT | 85.00 | 1.40 | 0.05 | 4.80 | 0.00 | - | 1 | 20 | 105.88% |
| PEGA240621C00090000 | 2024-02-26 10:30AM EDT | 90.00 | 1.05 | 0.10 | 4.80 | 0.00 | - | 1 | 2 | 117.58% |
| PEGA240621C00095000 | 2024-04-22 9:37AM EDT | 95.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 14 | 13 | 75.10% |
| PEGA240621C00100000 | 2024-05-15 3:25PM EDT | 100.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 38 | 53 | 71.09% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEGA240621P00020000 | 2024-03-11 9:30AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| PEGA240621P00022500 | 2024-04-05 10:46AM EDT | 22.50 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 304.49% |
| PEGA240621P00025000 | 2024-04-22 1:50PM EDT | 25.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 26 | 125.78% |
| PEGA240621P00030000 | 2023-12-18 10:45AM EDT | 30.00 | 0.76 | 0.50 | 2.75 | 0.00 | - | 2 | 22 | 203.32% |
| PEGA240621P00035000 | 2024-04-30 11:35AM EDT | 35.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 40 | 222 | 87.50% |
| PEGA240621P00040000 | 2024-04-24 11:50AM EDT | 40.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 4 | 78 | 88.77% |
| PEGA240621P00045000 | 2024-04-24 11:55AM EDT | 45.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 15 | 68 | 128.52% |
| PEGA240621P00050000 | 2024-05-14 3:13PM EDT | 50.00 | 0.35 | 0.10 | 1.25 | 0.00 | - | 356 | 582 | 63.38% |
| PEGA240621P00055000 | 2024-05-15 1:10PM EDT | 55.00 | 0.90 | 0.65 | 0.90 | -0.05 | -5.26% | 6 | 1,466 | 48.29% |
| PEGA240621P00060000 | 2024-05-17 10:32AM EDT | 60.00 | 1.66 | 1.65 | 2.05 | -0.24 | -12.63% | 13 | 2,418 | 43.46% |
| PEGA240621P00065000 | 2024-05-17 11:00AM EDT | 65.00 | 3.80 | 4.00 | 4.50 | -0.30 | -7.32% | 8 | 1,062 | 42.68% |
© 2024 Yahoo. All rights reserved.