UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.14 +1.24 (+1.51%) GOLD FUTURES
2,339.60 -6.80 (-0.29%) DOW
38,547.26 +307.28 (+0.80%) Bitcoin GBP
53,673.92 +97.18 (+0.18%)
Perrigo Company plc (PRGO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:47PM 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 | 10.10 | 10.80 | 0.00 | - | 3 | 28 | 118.56% |
| PRGO240517C00022500 | 2024-02-27 11:45AM EDT | 22.50 | 5.19 | 9.20 | 11.90 | 0.00 | - | 1 | 5 | 209.47% |
| PRGO240517C00025000 | 2024-04-18 3:57PM EDT | 25.00 | 5.00 | 5.60 | 5.90 | 0.00 | - | 10 | 143 | 63.18% |
| PRGO240517C00027500 | 2024-04-23 10:02AM EDT | 27.50 | 3.30 | 3.40 | 3.70 | -0.10 | -2.94% | 1 | 1,409 | 54.10% |
| PRGO240517C00030000 | 2024-04-23 1:26PM EDT | 30.00 | 1.80 | 1.75 | 1.85 | +0.15 | +9.09% | 36 | 14,971 | 50.39% |
| PRGO240517C00032500 | 2024-04-23 1:20PM EDT | 32.50 | 0.70 | 0.70 | 0.80 | 0.00 | - | 7 | 2,365 | 48.93% |
| PRGO240517C00035000 | 2024-04-23 9:38AM EDT | 35.00 | 0.25 | 0.20 | 0.30 | +0.02 | +8.70% | 5 | 3,266 | 48.93% |
| PRGO240517C00037500 | 2024-04-22 9:30AM EDT | 37.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 2,272 | 53.91% |
| PRGO240517C00040000 | 2024-04-22 11:22AM EDT | 40.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 5 | 579 | 57.62% |
| PRGO240517C00042500 | 2024-04-22 1:31PM EDT | 42.50 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 42 | 76.95% |
| PRGO240517C00045000 | 2024-03-21 9:53AM EDT | 45.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 10 | 47 | 80.66% |
| PRGO240517C00047500 | 2024-03-07 4:34PM EDT | 47.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 24 | 32 | 116.50% |
| PRGO240517C00050000 | 2024-03-05 2:23PM EDT | 50.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 71 | 147.17% |
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 | 195.12% |
| PRGO240517P00017500 | 2024-02-27 4:59PM EDT | 17.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 1 | 156.25% |
| PRGO240517P00020000 | 2024-03-25 12:03PM EDT | 20.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 125.20% |
| PRGO240517P00022500 | 2024-03-22 11:28AM EDT | 22.50 | 0.04 | 0.00 | 1.25 | 0.00 | - | 60 | 104 | 114.06% |
| PRGO240517P00025000 | 2024-04-23 9:30AM EDT | 25.00 | 0.15 | 0.10 | 0.20 | +0.03 | +25.00% | 1 | 359 | 54.88% |
| PRGO240517P00027500 | 2024-04-22 3:50PM EDT | 27.50 | 0.45 | 0.40 | 0.45 | 0.00 | - | 9 | 786 | 49.41% |
| PRGO240517P00030000 | 2024-04-23 12:52PM EDT | 30.00 | 1.13 | 1.15 | 1.25 | -0.17 | -13.08% | 39 | 2,217 | 47.02% |
| PRGO240517P00032500 | 2024-04-23 12:49PM EDT | 32.50 | 2.59 | 2.45 | 2.70 | -0.34 | -11.60% | 1 | 665 | 45.31% |
| PRGO240517P00035000 | 2024-04-22 3:15PM EDT | 35.00 | 4.80 | 4.50 | 4.80 | 0.00 | - | 4 | 89 | 48.63% |
| PRGO240517P00037500 | 2024-04-09 2:54PM EDT | 37.50 | 5.50 | 6.60 | 7.20 | 0.00 | - | 9 | 12 | 57.42% |
| PRGO240517P00040000 | 2024-01-29 2:00PM EDT | 40.00 | 7.22 | 13.10 | 15.40 | 0.00 | - | 1 | 16 | 241.31% |
| PRGO240517P00045000 | 2023-09-25 9:37AM EDT | 45.00 | 12.90 | 14.60 | 16.30 | 0.00 | - | 20 | 0 | 137.79% |
| PRGO240517P00047500 | 2023-09-29 10:25AM EDT | 47.50 | 15.20 | 19.40 | 21.80 | 0.00 | - | 2 | 0 | 250.24% |
| PRGO240517P00050000 | 2023-09-21 12:00PM EDT | 50.00 | 16.84 | 19.00 | 21.50 | 0.00 | - | - | 0 | 149.71% |
© 2024 Yahoo. All rights reserved.