UK markets open in 23 minutes
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,184.80 -451.42 (-2.30%) CRUDE OIL
79.29 -0.51 (-0.64%) GOLD FUTURES
2,419.30 -19.20 (-0.79%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,988.67 +3,305.52 (+6.27%)
Pilgrim's Pride Corporation (PPC)
NasdaqGS - NasdaqGS 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PPC240621C00019000 | 2023-11-03 2:13PM EDT | 19.00 | 8.30 | 6.90 | 8.30 | 0.00 | - | 8 | 4 | 0.00% |
| PPC240621C00020000 | 2023-11-02 3:47PM EDT | 20.00 | 6.95 | 6.60 | 6.90 | 0.00 | - | 30 | 24 | 0.00% |
| PPC240621C00021000 | 2024-03-07 12:24PM EDT | 21.00 | 11.12 | 13.40 | 16.00 | 0.00 | - | 1 | 1 | 0.00% |
| PPC240621C00022000 | 2024-04-22 2:24PM EDT | 22.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PPC240621C00023000 | 2023-12-14 3:43PM EDT | 23.00 | 4.90 | 6.10 | 6.60 | 0.00 | - | - | 1 | 0.00% |
| PPC240621C00025000 | 2024-05-02 9:37AM EDT | 25.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PPC240621C00026000 | 2024-05-13 10:03AM EDT | 26.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| PPC240621C00027000 | 2024-03-20 11:34AM EDT | 27.00 | 7.15 | 7.80 | 10.10 | 0.00 | - | 1 | 36 | 0.00% |
| PPC240621C00028000 | 2024-05-07 10:24AM EDT | 28.00 | 9.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PPC240621C00029000 | 2024-05-20 10:43AM EDT | 29.00 | 8.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PPC240621C00030000 | 2024-05-17 10:13AM EDT | 30.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PPC240621C00031000 | 2024-05-06 11:07AM EDT | 31.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 752 | 0 | 0.00% |
| PPC240621C00032000 | 2024-05-20 9:46AM EDT | 32.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PPC240621C00033000 | 2024-05-15 3:51PM EDT | 33.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| PPC240621C00034000 | 2024-05-14 12:22PM EDT | 34.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PPC240621C00035000 | 2024-05-17 3:47PM EDT | 35.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PPC240621C00036000 | 2024-05-17 1:12PM EDT | 36.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PPC240621C00037000 | 2024-05-20 3:30PM EDT | 37.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PPC240621C00038000 | 2024-05-20 3:18PM EDT | 38.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| PPC240621C00039000 | 2024-05-20 12:41PM EDT | 39.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PPC240621C00040000 | 2024-05-20 3:59PM EDT | 40.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| PPC240621C00041000 | 2024-05-20 1:09PM EDT | 41.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| PPC240621C00042000 | 2024-05-20 1:11PM EDT | 42.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PPC240621C00043000 | 2024-05-09 2:43PM EDT | 43.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPC240621P00023000 | 2024-01-09 10:30AM EDT | 23.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| PPC240621P00024000 | 2024-02-26 11:28AM EDT | 24.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 102.34% |
| PPC240621P00025000 | 2024-02-06 1:00PM EDT | 25.00 | 0.95 | 0.00 | 0.50 | 0.00 | - | 1 | 105 | 94.73% |
| PPC240621P00026000 | 2024-02-22 1:16PM EDT | 26.00 | 0.70 | 0.00 | 1.35 | 0.00 | - | 15 | 1,058 | 113.87% |
| PPC240621P00027000 | 2024-02-26 12:50PM EDT | 27.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 1 | 149 | 88.87% |
| PPC240621P00028000 | 2024-02-26 2:12PM EDT | 28.00 | 0.65 | 0.05 | 1.00 | 0.00 | - | 1 | 425 | 89.75% |
| PPC240621P00029000 | 2024-03-08 1:10PM EDT | 29.00 | 0.60 | 0.10 | 0.20 | 0.00 | - | 14 | 985 | 59.38% |
| PPC240621P00030000 | 2024-03-22 2:30PM EDT | 30.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 86 | 710 | 53.32% |
| PPC240621P00031000 | 2024-03-28 1:38PM EDT | 31.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | 18 | 103 | 47.36% |
| PPC240621P00032000 | 2024-05-01 3:45PM EDT | 32.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 12.50% |
| PPC240621P00033000 | 2024-04-26 10:52AM EDT | 33.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| PPC240621P00034000 | 2024-05-17 1:43PM EDT | 34.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PPC240621P00035000 | 2024-05-17 1:43PM EDT | 35.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PPC240621P00036000 | 2024-05-15 10:50AM EDT | 36.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PPC240621P00037000 | 2024-05-20 2:59PM EDT | 37.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| PPC240621P00038000 | 2024-05-20 2:59PM EDT | 38.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.39% |
| PPC240621P00039000 | 2024-05-20 1:51PM EDT | 39.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| PPC240621P00042000 | 2024-04-15 3:15PM EDT | 42.00 | 6.70 | 3.60 | 3.90 | 0.00 | - | 3 | 0 | 15.24% |
© 2024 Yahoo. All rights reserved.