Perrigo Company plc (PRGO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRGO240517C00020000 | 2024-04-05 1:05PM EDT | 20.00 | 11.60 | 12.20 | 14.20 | 0.00 | - | 3 | 28 | 201.95% |
| PRGO240517C00022500 | 2024-02-27 11:45AM EDT | 22.50 | 5.19 | 9.20 | 11.90 | 0.00 | - | 1 | 5 | 149.61% |
| PRGO240517C00025000 | 2024-05-02 10:40AM EDT | 25.00 | 8.00 | 7.50 | 8.00 | 0.00 | - | 15 | 142 | 85.55% |
| PRGO240517C00027500 | 2024-05-03 3:02PM EDT | 27.50 | 5.20 | 5.00 | 5.40 | -0.69 | -11.71% | 1 | 1,069 | 54.10% |
| PRGO240517C00030000 | 2024-05-03 10:42AM EDT | 30.00 | 3.42 | 2.80 | 3.20 | -0.08 | -2.29% | 2 | 15,009 | 51.17% |
| PRGO240517C00032500 | 2024-05-03 2:10PM EDT | 32.50 | 1.40 | 1.35 | 1.45 | -0.35 | -20.00% | 2 | 2,458 | 50.98% |
| PRGO240517C00035000 | 2024-05-03 2:40PM EDT | 35.00 | 0.45 | 0.40 | 0.50 | -0.15 | -25.00% | 12 | 3,261 | 50.39% |
| PRGO240517C00037500 | 2024-05-03 2:13PM EDT | 37.50 | 0.12 | 0.10 | 0.15 | 0.00 | - | 2 | 2,284 | 51.17% |
| PRGO240517C00040000 | 2024-05-03 2:29PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 1 | 574 | 54.30% |
| PRGO240517C00042500 | 2024-04-22 1:31PM EDT | 42.50 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 42 | 82.42% |
| PRGO240517C00045000 | 2024-03-21 9:53AM EDT | 45.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 10 | 47 | 88.67% |
| PRGO240517C00047500 | 2024-03-07 4:34PM EDT | 47.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 24 | 32 | 131.64% |
| PRGO240517C00050000 | 2024-03-05 2:23PM EDT | 50.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 71 | 169.14% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRGO240517P00015000 | 2023-10-27 1:09PM EDT | 15.00 | 0.24 | 0.05 | 0.75 | 0.00 | - | 30 | 0 | 267.58% |
| PRGO240517P00017500 | 2024-02-27 4:59PM EDT | 17.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 1 | 218.36% |
| PRGO240517P00020000 | 2024-05-03 2:29PM EDT | 20.00 | 0.05 | 0.00 | 0.75 | -0.03 | -37.50% | 1 | 35 | 178.91% |
| PRGO240517P00022500 | 2024-03-22 11:28AM EDT | 22.50 | 0.04 | 0.00 | 1.25 | 0.00 | - | 60 | 104 | 166.80% |
| PRGO240517P00025000 | 2024-04-30 12:12PM EDT | 25.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 1 | 359 | 84.38% |
| PRGO240517P00027500 | 2024-05-01 3:31PM EDT | 27.50 | 0.09 | 0.10 | 0.15 | 0.00 | - | 10 | 797 | 59.18% |
| PRGO240517P00030000 | 2024-05-03 3:00PM EDT | 30.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 370 | 2,382 | 54.59% |
| PRGO240517P00032500 | 2024-05-03 10:24AM EDT | 32.50 | 0.95 | 1.15 | 1.25 | -0.25 | -20.83% | 1 | 769 | 49.66% |
| PRGO240517P00035000 | 2024-04-29 11:34AM EDT | 35.00 | 2.85 | 2.60 | 2.85 | 0.00 | - | 12 | 101 | 48.73% |
| PRGO240517P00037500 | 2024-04-09 2:54PM EDT | 37.50 | 5.50 | 4.90 | 5.10 | 0.00 | - | 9 | 12 | 56.45% |
| PRGO240517P00040000 | 2024-01-29 2:00PM EDT | 40.00 | 7.22 | 13.10 | 15.40 | 0.00 | - | 1 | 16 | 353.71% |
| PRGO240517P00045000 | 2023-09-25 9:37AM EDT | 45.00 | 12.90 | 14.60 | 16.30 | 0.00 | - | 20 | 0 | 251.07% |
| PRGO240517P00047500 | 2023-09-29 10:25AM EDT | 47.50 | 15.20 | 19.40 | 21.80 | 0.00 | - | 2 | 0 | 373.49% |
| PRGO240517P00050000 | 2023-09-21 12:00PM EDT | 50.00 | 16.84 | 19.00 | 21.50 | 0.00 | - | - | 0 | 277.54% |
© 2024 Yahoo. All rights reserved.