UK markets open in 6 hours 11 minutes
NIKKEI 225
38,780.15 -166.78 (-0.43%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,425.10 -0.80 (-0.03%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,141.32 -1,069.75 (-1.90%)
Pagaya Technologies Ltd. (PGY)
NasdaqCM - NasdaqCM Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PGY240621C00005000 | 2024-05-14 12:40PM EDT | 5.00 | 7.40 | 6.00 | 7.90 | 0.00 | - | 5 | 7 | 239.84% |
| PGY240621C00006000 | 2024-05-14 3:19PM EDT | 6.00 | 6.43 | 5.00 | 7.20 | 0.00 | - | - | 7 | 225.00% |
| PGY240621C00007000 | 2024-05-20 12:01PM EDT | 7.00 | 4.83 | 4.40 | 5.10 | 0.00 | - | 7 | 78 | 114.06% |
| PGY240621C00008000 | 2024-04-22 10:52AM EDT | 8.00 | 1.90 | 3.40 | 4.80 | 0.00 | - | - | 5 | 147.66% |
| PGY240621C00009000 | 2024-05-14 12:01PM EDT | 9.00 | 3.30 | 2.60 | 3.30 | 0.00 | - | 1 | 7 | 97.07% |
| PGY240621C00010000 | 2024-05-17 3:59PM EDT | 10.00 | 2.30 | 0.55 | 2.85 | 0.00 | - | 7 | 53 | 152.34% |
| PGY240621C00011000 | 2024-05-21 10:01AM EDT | 11.00 | 1.10 | 1.10 | 1.50 | -0.50 | -31.25% | 7 | 2,437 | 70.51% |
| PGY240621C00012000 | 2024-05-21 3:29PM EDT | 12.00 | 0.75 | 0.40 | 0.85 | 0.00 | - | 149 | 1,579 | 56.64% |
| PGY240621C00013000 | 2024-05-21 2:15PM EDT | 13.00 | 0.45 | 0.20 | 0.70 | -0.10 | -18.18% | 33 | 588 | 68.16% |
| PGY240621C00014000 | 2024-05-21 3:49PM EDT | 14.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 160 | 2,155 | 68.56% |
| PGY240621C00015000 | 2024-05-21 3:40PM EDT | 15.00 | 0.15 | 0.10 | 0.25 | -0.10 | -40.00% | 262 | 1,645 | 74.41% |
| PGY240621C00020000 | 2024-05-14 11:12AM EDT | 20.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 413 | 153.71% |
| PGY240621C00025000 | 2024-05-10 2:16PM EDT | 25.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 3 | 192.58% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGY240621P00007000 | 2024-05-06 12:12PM EDT | 7.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 20 | 21 | 175.00% |
| PGY240621P00008000 | 2024-05-21 11:00AM EDT | 8.00 | 0.05 | 0.05 | 0.10 | -0.28 | -84.85% | 1 | 71 | 87.50% |
| PGY240621P00009000 | 2024-05-14 3:06PM EDT | 9.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 32 | 40 | 82.42% |
| PGY240621P00010000 | 2024-05-21 1:49PM EDT | 10.00 | 0.30 | 0.10 | 0.30 | +0.04 | +15.38% | 36 | 190 | 60.55% |
| PGY240621P00011000 | 2024-05-21 2:44PM EDT | 11.00 | 0.55 | 0.40 | 0.75 | -0.05 | -8.33% | 212 | 533 | 66.02% |
| PGY240621P00012000 | 2024-05-21 3:00PM EDT | 12.00 | 1.05 | 0.90 | 1.25 | +0.04 | +3.96% | 33 | 282 | 65.53% |
| PGY240621P00013000 | 2024-05-13 11:49AM EDT | 13.00 | 1.70 | 1.55 | 2.15 | 0.00 | - | 48 | 92 | 73.73% |
| PGY240621P00014000 | 2024-05-20 9:47AM EDT | 14.00 | 3.10 | 2.35 | 4.20 | 0.00 | - | 10 | 49 | 127.44% |
© 2024 Yahoo. All rights reserved.