Piper Sandler Companies (PIPR)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PIPR240621C00095000 | 2024-04-26 9:57AM EDT | 95.00 | 97.00 | 116.00 | 121.00 | 0.00 | - | 1 | 0 | 605.42% |
| PIPR240621C00104000 | 2024-05-21 3:12PM EDT | 104.00 | 112.55 | 98.50 | 103.50 | 0.00 | - | 2 | 0 | 248.83% |
| PIPR240621C00105000 | 2023-11-15 3:11PM EDT | 105.00 | 50.73 | 71.00 | 75.90 | 0.00 | - | - | 2 | 0.00% |
| PIPR240621C00114000 | 2024-03-18 12:04AM EDT | 114.00 | 57.00 | - | - | 0.00 | - | - | - | 0.00% |
| PIPR240621C00115000 | 2023-12-19 10:38AM EDT | 115.00 | 57.00 | 54.00 | 58.40 | 0.00 | - | - | 0 | 0.00% |
| PIPR240621C00119000 | 2024-05-23 3:41PM EDT | 119.00 | 91.00 | 83.50 | 88.40 | 0.00 | - | 4 | 0 | 198.05% |
| PIPR240621C00120000 | 2023-12-14 3:44PM EDT | 120.00 | 56.30 | 46.50 | 51.40 | 0.00 | - | - | 5 | 0.00% |
| PIPR240621C00159000 | 2024-03-18 12:04AM EDT | 159.00 | 13.20 | - | - | 0.00 | - | - | - | 0.00% |
| PIPR240621C00160000 | 2023-11-17 12:55PM EDT | 160.00 | 13.20 | 24.20 | 27.80 | 0.00 | - | 2 | 2 | 0.00% |
| PIPR240621C00164000 | 2024-03-18 12:04AM EDT | 164.00 | 4.50 | - | - | 0.00 | - | - | - | 0.00% |
| PIPR240621C00165000 | 2023-10-25 12:32PM EDT | 165.00 | 4.50 | 8.30 | 10.50 | 0.00 | - | - | 0 | 0.00% |
| PIPR240621C00169000 | 2024-05-02 12:29PM EDT | 169.00 | 35.00 | 41.00 | 45.90 | 0.00 | - | 1 | 81 | 220.22% |
| PIPR240621C00170000 | 2024-02-13 3:24PM EDT | 170.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| PIPR240621C00174000 | 2024-03-18 12:04AM EDT | 174.00 | 10.55 | - | - | 0.00 | - | - | - | 0.00% |
| PIPR240621C00175000 | 2024-01-05 2:27PM EDT | 175.00 | 10.55 | 23.00 | 27.00 | 0.00 | - | 35 | 35 | 0.00% |
| PIPR240621C00180000 | 2024-04-01 1:53PM EDT | 180.00 | 21.00 | 21.50 | 25.60 | 0.00 | - | - | 1 | 77.59% |
| PIPR240621C00184000 | 2024-03-18 12:04AM EDT | 184.00 | 11.07 | - | - | 0.00 | - | - | - | 0.00% |
| PIPR240621C00185000 | 2024-04-09 11:47AM EDT | 185.00 | 20.46 | 26.60 | 31.50 | 0.00 | - | 10 | 0 | 175.56% |
| PIPR240621C00189000 | 2024-03-18 12:04AM EDT | 189.00 | 5.34 | - | - | 0.00 | - | - | - | 0.00% |
| PIPR240621C00190000 | 2023-12-12 11:44AM EDT | 190.00 | 5.34 | 3.50 | 6.30 | 0.00 | - | - | 1 | 0.00% |
| PIPR240621C00194000 | 2024-03-18 12:04AM EDT | 194.00 | 7.10 | - | - | 0.00 | - | - | - | 0.00% |
| PIPR240621C00195000 | 2023-12-14 1:24PM EDT | 195.00 | 7.10 | 2.05 | 5.60 | 0.00 | - | - | 3 | 0.00% |
| PIPR240621C00200000 | 2024-06-03 2:50PM EDT | 200.00 | 10.35 | 3.10 | 8.00 | 0.00 | - | 1 | 5 | 51.31% |
| PIPR240621C00210000 | 2024-05-09 10:12AM EDT | 210.00 | 8.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 67.26% |
| PIPR240621C00219000 | 2024-05-21 9:30AM EDT | 219.00 | 3.40 | 0.00 | 1.45 | 0.00 | - | 1 | 2 | 56.42% |
| PIPR240621C00220000 | 2024-05-14 10:54AM EDT | 220.00 | 3.58 | 0.00 | 2.05 | 0.00 | - | - | 1 | 52.25% |
| PIPR240621C00229000 | 2024-05-16 9:30AM EDT | 229.00 | 1.15 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 74.95% |
| PIPR240621C00279000 | 2024-05-20 3:35PM EDT | 279.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 8 | 108.40% |
| PIPR240621C00280000 | 2024-03-13 11:16AM EDT | 280.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 4 | 183.74% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PIPR240621P00124000 | 2024-02-05 1:36PM EDT | 124.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 289.94% |
| PIPR240621P00125000 | 2024-02-05 1:36PM EDT | 125.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PIPR240621P00154000 | 2024-03-04 1:00AM EDT | 154.00 | 8.10 | - | - | 0.00 | - | - | - | 0.00% |
| PIPR240621P00155000 | 2023-12-13 10:44AM EDT | 155.00 | 8.10 | 6.00 | 9.50 | 0.00 | - | - | 0 | 276.88% |
| PIPR240621P00159000 | 2024-03-04 1:00AM EDT | 159.00 | 10.65 | - | - | 0.00 | - | - | - | 0.00% |
| PIPR240621P00160000 | 2024-01-05 2:27PM EDT | 160.00 | 10.65 | 2.15 | 6.10 | 0.00 | - | 35 | 35 | 199.76% |
| PIPR240621P00174000 | 2024-04-08 9:30AM EDT | 174.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| PIPR240621P00189000 | 2024-05-17 9:30AM EDT | 189.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 78.44% |
| PIPR240621P00190000 | 2024-04-26 9:57AM EDT | 190.00 | 4.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 75.32% |
| PIPR240621P00195000 | 2024-05-02 9:30AM EDT | 195.00 | 4.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 59.30% |
| PIPR240621P00199000 | 2024-05-02 9:30AM EDT | 199.00 | 6.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 70.80% |
| PIPR240621P00200000 | 2024-05-13 12:53PM EDT | 200.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 5 | 7 | 66.74% |
| PIPR240621P00209000 | 2024-06-07 11:00AM EDT | 209.00 | 4.80 | 2.10 | 7.00 | 0.00 | - | 2 | 2 | 42.94% |
| PIPR240621P00210000 | 2024-05-08 2:11PM EDT | 210.00 | 5.55 | 3.00 | 7.50 | 0.00 | - | - | 1 | 41.13% |
© 2024 Yahoo. All rights reserved.