PennyMac Financial Services, Inc. (PFSI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFSI250117C00040000 | 2023-08-25 2:20PM EDT | 40.00 | 33.10 | 28.80 | 32.50 | 0.00 | - | 2 | 2 | 0.00% |
| PFSI250117C00045000 | 2024-01-31 3:41PM EDT | 45.00 | 47.00 | 41.40 | 43.90 | 0.00 | - | 1 | 2 | 0.00% |
| PFSI250117C00050000 | 2023-08-25 2:20PM EDT | 50.00 | 25.40 | 22.30 | 24.80 | 0.00 | - | 10 | 13 | 0.00% |
| PFSI250117C00055000 | 2023-08-30 11:03AM EDT | 55.00 | 23.00 | 17.40 | 19.60 | 0.00 | - | 2 | 11 | 0.00% |
| PFSI250117C00060000 | 2024-02-06 1:53PM EDT | 60.00 | 33.90 | 30.50 | 34.60 | 0.00 | - | 1 | 23 | 57.09% |
| PFSI250117C00065000 | 2023-12-14 4:44PM EDT | 65.00 | 34.20 | 26.70 | 27.60 | 0.00 | - | 1 | 5 | 35.80% |
| PFSI250117C00070000 | 2023-09-12 1:41PM EDT | 70.00 | 12.90 | 8.60 | 11.40 | 0.00 | - | - | 1 | 0.00% |
| PFSI250117C00075000 | 2023-11-22 12:50PM EDT | 75.00 | 14.20 | 19.80 | 23.90 | 0.00 | - | 6 | 13 | 53.99% |
| PFSI250117C00080000 | 2023-11-30 12:46PM EDT | 80.00 | 11.58 | 16.70 | 18.60 | 0.00 | - | 156 | 165 | 44.24% |
| PFSI250117C00085000 | 2024-04-24 10:16AM EDT | 85.00 | 14.90 | 13.30 | 14.10 | 0.00 | - | 5 | 567 | 37.70% |
| PFSI250117C00090000 | 2024-04-05 2:30PM EDT | 90.00 | 10.93 | 10.10 | 11.10 | 0.00 | - | 74 | 356 | 35.88% |
| PFSI250117C00095000 | 2024-05-20 3:08PM EDT | 95.00 | 9.70 | 7.90 | 8.30 | 0.00 | - | 202 | 522 | 33.58% |
| PFSI250117C00100000 | 2024-05-15 11:48AM EDT | 100.00 | 7.10 | 5.80 | 6.20 | 0.00 | - | 3 | 315 | 32.42% |
| PFSI250117C00105000 | 2024-05-20 11:11AM EDT | 105.00 | 5.30 | 4.20 | 4.60 | 0.00 | - | 200 | 1,525 | 31.75% |
| PFSI250117C00110000 | 2024-05-20 11:11AM EDT | 110.00 | 4.04 | 2.95 | 3.30 | 0.00 | - | 200 | 715 | 30.97% |
| PFSI250117C00115000 | 2024-04-22 12:02PM EDT | 115.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PFSI250117C00120000 | 2024-04-22 12:18PM EDT | 120.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFSI250117P00025000 | 2024-01-08 12:39PM EDT | 25.00 | 0.59 | 0.20 | 0.40 | 0.00 | - | 183 | 2,861 | 82.52% |
| PFSI250117P00030000 | 2022-09-23 2:59PM EDT | 30.00 | 3.70 | 4.40 | 6.30 | 0.00 | - | 1 | 1 | 148.41% |
| PFSI250117P00035000 | 2023-07-21 12:16PM EDT | 35.00 | 1.52 | 1.25 | 1.60 | 0.00 | - | 10 | 10 | 85.79% |
| PFSI250117P00040000 | 2023-08-01 11:20AM EDT | 40.00 | 1.89 | 1.25 | 2.85 | 0.00 | - | 5 | 15 | 82.98% |
| PFSI250117P00045000 | 2023-12-13 3:59PM EDT | 45.00 | 0.05 | 0.85 | 3.60 | 0.00 | - | 10 | 12 | 74.71% |
| PFSI250117P00050000 | 2023-08-07 12:53PM EDT | 50.00 | 2.95 | 2.85 | 3.40 | 0.00 | - | 11 | 18 | 73.22% |
| PFSI250117P00055000 | 2024-04-29 2:50PM EDT | 55.00 | 0.93 | 0.35 | 1.50 | 0.00 | - | 10 | 6 | 50.85% |
| PFSI250117P00060000 | 2024-03-27 12:53PM EDT | 60.00 | 1.85 | 1.35 | 1.65 | 0.00 | - | 1 | 48 | 45.13% |
| PFSI250117P00065000 | 2024-04-25 9:36AM EDT | 65.00 | 2.35 | 1.20 | 1.40 | 0.00 | - | 13 | 58 | 36.56% |
| PFSI250117P00070000 | 2024-02-13 3:02PM EDT | 70.00 | 4.00 | 3.70 | 5.00 | 0.00 | - | 2 | 27 | 50.53% |
| PFSI250117P00075000 | 2024-04-29 2:51PM EDT | 75.00 | 3.40 | 2.35 | 2.70 | 0.00 | - | 7 | 598 | 31.80% |
| PFSI250117P00080000 | 2024-04-29 2:50PM EDT | 80.00 | 4.80 | 3.40 | 3.80 | 0.00 | - | 12 | 14 | 30.01% |
| PFSI250117P00085000 | 2024-05-24 2:00PM EDT | 85.00 | 4.93 | 4.80 | 5.20 | +0.43 | +9.56% | 1 | 406 | 28.09% |
| PFSI250117P00090000 | 2024-04-29 2:50PM EDT | 90.00 | 8.90 | 6.60 | 7.10 | 0.00 | - | 3 | 354 | 26.53% |
| PFSI250117P00095000 | 2024-05-24 10:58AM EDT | 95.00 | 9.08 | 9.10 | 9.70 | +1.28 | +16.41% | 60 | 308 | 25.73% |
| PFSI250117P00100000 | 2023-09-11 3:35PM EDT | 100.00 | 28.80 | 30.30 | 33.50 | 0.00 | - | 1 | 2 | 90.75% |
© 2024 Yahoo. All rights reserved.