Primerica, Inc. (PRI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRI240517C00135000 | 2024-04-18 10:45AM EDT | 135.00 | 57.40 | 77.60 | 82.60 | 0.00 | - | - | 1 | 133.03% |
| PRI240517C00190000 | 2024-04-18 2:53PM EDT | 190.00 | 26.10 | 24.50 | 29.50 | 0.00 | - | - | 20 | 62.33% |
| PRI240517C00195000 | 2024-04-19 9:52AM EDT | 195.00 | 24.00 | 19.90 | 24.90 | 0.00 | - | 1 | 1 | 56.38% |
| PRI240517C00200000 | 2024-04-25 1:01PM EDT | 200.00 | 23.00 | 15.70 | 20.70 | 0.00 | - | 20 | 66 | 52.21% |
| PRI240517C00210000 | 2024-04-24 11:20AM EDT | 210.00 | 16.05 | 8.20 | 11.70 | 0.00 | - | 1 | 87 | 49.96% |
| PRI240517C00220000 | 2024-04-25 1:35PM EDT | 220.00 | 7.30 | 3.40 | 8.40 | 0.00 | - | 34 | 114 | 56.23% |
| PRI240517C00230000 | 2024-04-18 11:09AM EDT | 230.00 | 3.10 | 0.10 | 5.00 | 0.00 | - | 1 | 3 | 55.19% |
| PRI240517C00240000 | 2024-04-26 12:38PM EDT | 240.00 | 4.00 | 1.00 | 6.00 | +3.00 | +300.00% | 3 | 7 | 59.39% |
| PRI240517C00250000 | 2024-04-15 1:30PM EDT | 250.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 62.43% |
| PRI240517C00260000 | 2024-04-12 2:11PM EDT | 260.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 72.34% |
| PRI240517C00300000 | 2024-03-14 9:30AM EDT | 300.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 105.59% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRI240517P00115000 | 2024-04-22 3:52PM EDT | 115.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 20 | 105.47% |
| PRI240517P00125000 | 2024-04-25 10:12AM EDT | 125.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 165.75% |
| PRI240517P00130000 | 2024-04-18 3:07PM EDT | 130.00 | 0.70 | 0.00 | 0.40 | 0.00 | - | - | 2 | 97.46% |
| PRI240517P00145000 | 2024-04-18 2:24PM EDT | 145.00 | 1.75 | 0.00 | 1.25 | 0.00 | - | - | 1 | 94.38% |
| PRI240517P00155000 | 2024-04-18 2:33PM EDT | 155.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | - | 31 | 110.11% |
| PRI240517P00160000 | 2024-04-19 9:33AM EDT | 160.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 101.69% |
| PRI240517P00175000 | 2024-04-24 12:03PM EDT | 175.00 | 1.20 | 0.05 | 4.80 | 0.00 | - | 24 | 1,551 | 77.51% |
| PRI240517P00180000 | 2024-04-18 2:32PM EDT | 180.00 | 4.10 | 0.05 | 4.80 | 0.00 | - | - | 57 | 69.57% |
| PRI240517P00185000 | 2024-04-23 3:25PM EDT | 185.00 | 1.00 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 62.76% |
| PRI240517P00190000 | 2024-04-22 3:33PM EDT | 190.00 | 1.95 | 0.10 | 5.10 | 0.00 | - | 2 | 29 | 55.16% |
| PRI240517P00195000 | 2024-04-26 1:24PM EDT | 195.00 | 3.10 | 0.30 | 5.30 | -0.07 | -2.21% | 1 | 31 | 65.16% |
| PRI240517P00200000 | 2024-04-22 9:30AM EDT | 200.00 | 4.17 | 2.25 | 6.90 | 0.00 | - | 1 | 912 | 51.23% |
| PRI240517P00210000 | 2024-04-19 2:25PM EDT | 210.00 | 7.90 | 5.00 | 8.60 | 0.00 | - | 7 | 40 | 51.81% |
| PRI240517P00220000 | 2024-04-26 11:45AM EDT | 220.00 | 10.50 | 10.80 | 15.80 | +2.80 | +36.36% | 1 | 41 | 60.60% |
| PRI240517P00230000 | 2024-04-18 11:18AM EDT | 230.00 | 39.00 | 16.20 | 21.20 | 0.00 | - | 1 | 4 | 53.24% |
© 2024 Yahoo. All rights reserved.