PennyMac Financial Services, Inc. (PFSI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFSI240621C00040000 | 2023-08-17 12:25PM EDT | 40.00 | 33.30 | 29.80 | 32.40 | 0.00 | - | - | 3 | 0.00% |
| PFSI240621C00045000 | 2023-10-27 1:37PM EDT | 45.00 | 25.40 | 32.30 | 36.50 | 0.00 | - | 1 | 0 | 0.00% |
| PFSI240621C00050000 | 2023-08-15 1:46PM EDT | 50.00 | 26.10 | 22.30 | 24.00 | 0.00 | - | 7 | 18 | 0.00% |
| PFSI240621C00055000 | 2023-08-25 12:27PM EDT | 55.00 | 18.80 | 15.60 | 17.30 | 0.00 | - | 7 | 64 | 0.00% |
| PFSI240621C00060000 | 2024-02-02 10:55AM EDT | 60.00 | 33.50 | 24.70 | 27.80 | 0.00 | - | 1 | 4 | 0.00% |
| PFSI240621C00065000 | 2023-08-17 10:54AM EDT | 65.00 | 14.00 | 10.80 | 11.60 | 0.00 | - | 1 | 0 | 0.00% |
| PFSI240621C00070000 | 2024-04-19 2:55PM EDT | 70.00 | 18.40 | 21.90 | 25.00 | 0.00 | - | 12 | 27 | 89.21% |
| PFSI240621C00075000 | 2024-04-25 11:52AM EDT | 75.00 | 10.90 | 16.90 | 20.70 | 0.00 | - | 1 | 17 | 84.01% |
| PFSI240621C00080000 | 2024-01-19 1:47PM EDT | 80.00 | 9.77 | 12.50 | 12.90 | 0.00 | - | 287 | 368 | 0.00% |
| PFSI240621C00085000 | 2024-04-26 2:56PM EDT | 85.00 | 9.25 | 7.80 | 10.40 | +4.75 | +105.56% | 2 | 849 | 47.71% |
| PFSI240621C00090000 | 2024-05-15 11:13AM EDT | 90.00 | 4.60 | 4.60 | 6.00 | 0.00 | - | 23 | 347 | 36.72% |
| PFSI240621C00095000 | 2024-05-17 2:51PM EDT | 95.00 | 2.00 | 1.70 | 2.05 | -0.30 | -13.04% | 29 | 225 | 24.33% |
| PFSI240621C00100000 | 2024-05-07 10:00AM EDT | 100.00 | 0.55 | 0.40 | 0.60 | -0.20 | -26.67% | 5 | 47 | 23.15% |
| PFSI240621C00105000 | 2024-03-08 10:30AM EDT | 105.00 | 1.20 | 0.55 | 0.95 | 0.00 | - | 1 | 27 | 38.23% |
| PFSI240621C00110000 | 2023-12-14 3:47PM EDT | 110.00 | 2.15 | 0.95 | 1.10 | 0.00 | - | 51 | 51 | 49.78% |
| PFSI240621C00115000 | 2023-12-14 12:39PM EDT | 115.00 | 1.15 | 0.50 | 0.85 | 0.00 | - | 127 | 124 | 51.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFSI240621P00045000 | 2023-10-20 3:57PM EDT | 45.00 | 1.75 | 0.15 | 0.90 | 0.00 | - | 1 | 2 | 141.99% |
| PFSI240621P00050000 | 2023-08-21 10:48AM EDT | 50.00 | 2.15 | 1.50 | 1.70 | 0.00 | - | 13 | 227 | 161.23% |
| PFSI240621P00055000 | 2023-10-27 1:29PM EDT | 55.00 | 2.80 | 0.60 | 1.20 | 0.00 | - | 1 | 0 | 121.29% |
| PFSI240621P00060000 | 2023-11-07 4:33PM EDT | 60.00 | 2.50 | 1.20 | 1.45 | 0.00 | - | 387 | 422 | 115.92% |
| PFSI240621P00065000 | 2024-01-23 3:29PM EDT | 65.00 | 0.90 | 0.60 | 0.85 | 0.00 | - | 200 | 202 | 84.47% |
| PFSI240621P00070000 | 2024-05-15 11:26AM EDT | 70.00 | 0.05 | 0.45 | 1.35 | 0.00 | - | 2 | 148 | 74.66% |
| PFSI240621P00075000 | 2024-04-25 9:36AM EDT | 75.00 | 0.90 | 0.05 | 0.75 | 0.00 | - | 10 | 66 | 57.64% |
| PFSI240621P00080000 | 2024-05-02 1:01PM EDT | 80.00 | 0.90 | 0.10 | 0.20 | 0.00 | - | 3 | 1,166 | 31.84% |
| PFSI240621P00085000 | 2024-05-07 10:11AM EDT | 85.00 | 0.65 | 0.25 | 0.65 | 0.00 | - | 10 | 819 | 30.05% |
| PFSI240621P00090000 | 2024-05-14 11:54AM EDT | 90.00 | 2.30 | 1.00 | 1.40 | 0.00 | - | 25 | 253 | 24.78% |
| PFSI240621P00095000 | 2024-05-15 12:24PM EDT | 95.00 | 3.00 | 2.95 | 3.40 | -0.30 | -9.09% | 1 | 600 | 21.81% |
| PFSI240621P00100000 | 2024-02-08 12:00PM EDT | 100.00 | 11.79 | 13.40 | 14.10 | 0.00 | - | - | 200 | 86.00% |
© 2024 Yahoo. All rights reserved.