UK markets open in 7 hours 15 minutes
NIKKEI 225
39,631.06 +47.98 (+0.12%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
83.41 +0.03 (+0.04%) GOLD FUTURES
2,341.80 +2.90 (+0.12%) DOW
39,169.52 +50.66 (+0.13%) Bitcoin GBP
49,695.37 +24.71 (+0.05%)
Pilgrim's Pride Corporation (PPC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPC240920C00027000 | 2024-06-04 10:16AM EDT | 27.00 | 8.35 | 9.90 | 14.00 | 0.00 | - | 2 | 4 | 67.29% |
| PPC240920C00028000 | 2024-02-27 11:42AM EDT | 28.00 | 5.50 | 7.40 | 7.60 | 0.00 | - | 2 | 2 | 0.00% |
| PPC240920C00029000 | 2024-03-15 10:53AM EDT | 29.00 | 6.30 | 7.10 | 9.20 | 0.00 | - | - | 1 | 0.00% |
| PPC240920C00030000 | 2024-06-21 2:55PM EDT | 30.00 | 7.13 | 7.10 | 10.50 | 0.00 | - | 4 | 18 | 84.84% |
| PPC240920C00031000 | 2024-06-05 9:41AM EDT | 31.00 | 4.40 | 7.60 | 8.00 | 0.00 | - | - | 3 | 48.19% |
| PPC240920C00032000 | 2024-05-28 10:10AM EDT | 32.00 | 4.80 | 6.80 | 8.80 | 0.00 | - | 1 | 36 | 59.28% |
| PPC240920C00033000 | 2024-02-12 4:01PM EDT | 33.00 | 1.05 | 3.00 | 3.20 | 0.00 | - | 10 | 20 | 0.00% |
| PPC240920C00034000 | 2024-06-11 3:34PM EDT | 34.00 | 2.74 | 5.00 | 5.20 | 0.00 | - | 2 | 27 | 37.21% |
| PPC240920C00035000 | 2024-06-20 12:59PM EDT | 35.00 | 2.87 | 2.95 | 4.40 | 0.00 | - | 22 | 213 | 35.38% |
| PPC240920C00036000 | 2024-06-26 3:36PM EDT | 36.00 | 3.45 | 3.50 | 3.70 | 0.00 | - | 7 | 306 | 34.47% |
| PPC240920C00037000 | 2024-06-26 9:30AM EDT | 37.00 | 3.00 | 1.85 | 3.10 | 0.00 | - | 10 | 43 | 34.18% |
| PPC240920C00038000 | 2024-07-01 1:41PM EDT | 38.00 | 2.44 | 2.30 | 2.40 | +0.14 | +6.09% | 2 | 43 | 31.62% |
| PPC240920C00039000 | 2024-06-28 1:54PM EDT | 39.00 | 1.80 | 1.80 | 1.90 | 0.00 | - | 2 | 54 | 30.96% |
| PPC240920C00040000 | 2024-06-27 10:33AM EDT | 40.00 | 1.55 | 1.35 | 1.50 | 0.00 | - | 150 | 1,471 | 30.74% |
| PPC240920C00041000 | 2024-06-28 10:50AM EDT | 41.00 | 1.10 | 0.20 | 1.15 | 0.00 | - | 3 | 94 | 30.30% |
| PPC240920C00042000 | 2024-05-24 12:23PM EDT | 42.00 | 0.55 | 0.45 | 0.65 | 0.00 | - | 72 | 288 | 26.27% |
| PPC240920C00044000 | 2024-06-12 2:04PM EDT | 44.00 | 0.25 | 0.35 | 0.55 | 0.00 | - | 1 | 1 | 31.08% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPC240920P00022000 | 2024-04-23 1:48PM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PPC240920P00023000 | 2024-02-01 3:49PM EDT | 23.00 | 0.70 | 0.15 | 0.30 | 0.00 | - | - | 7 | 67.58% |
| PPC240920P00029000 | 2024-06-20 9:34AM EDT | 29.00 | 0.20 | 0.05 | 2.05 | 0.00 | - | 25 | 35 | 65.53% |
| PPC240920P00030000 | 2024-03-21 2:18PM EDT | 30.00 | 0.84 | 0.40 | 0.50 | 0.00 | - | 10 | 410 | 46.24% |
| PPC240920P00031000 | 2024-06-05 11:36AM EDT | 31.00 | 0.65 | 0.05 | 1.50 | 0.00 | - | 13 | 55 | 63.94% |
| PPC240920P00032000 | 2024-06-18 12:08PM EDT | 32.00 | 0.65 | 0.15 | 0.25 | 0.00 | - | 3 | 46 | 29.98% |
| PPC240920P00033000 | 2024-06-27 9:52AM EDT | 33.00 | 0.30 | 0.25 | 0.35 | -0.02 | -6.25% | 3 | 54 | 28.91% |
| PPC240920P00034000 | 2024-06-18 1:51PM EDT | 34.00 | 1.20 | 0.35 | 0.50 | 0.00 | - | 10 | 54 | 28.17% |
| PPC240920P00035000 | 2024-06-27 9:52AM EDT | 35.00 | 0.72 | 0.55 | 0.70 | 0.00 | - | 10 | 145 | 27.42% |
| PPC240920P00036000 | 2024-06-27 9:30AM EDT | 36.00 | 1.00 | 0.80 | 0.95 | 0.00 | - | 1 | 156 | 26.51% |
| PPC240920P00037000 | 2024-05-16 2:39PM EDT | 37.00 | 1.45 | 2.90 | 3.10 | 0.00 | - | 2 | 62 | 50.54% |
| PPC240920P00038000 | 2024-06-25 1:01PM EDT | 38.00 | 1.85 | 1.60 | 1.70 | 0.00 | - | 1 | 20 | 25.24% |
| PPC240920P00039000 | 2024-06-28 9:34AM EDT | 39.00 | 2.00 | 2.05 | 2.20 | 0.00 | - | 1 | 2 | 24.59% |
| PPC240920P00040000 | 2024-06-24 11:56AM EDT | 40.00 | 3.12 | 2.60 | 2.85 | 0.00 | - | 3 | 25 | 24.85% |
| PPC240920P00042000 | 2024-05-02 1:17PM EDT | 42.00 | 5.91 | 6.10 | 8.30 | 0.00 | - | - | 2 | 67.58% |
© 2024 Yahoo. All rights reserved.