Prospect Capital Corporation (PSEC)
NasdaqGS - NasdaqGS Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSEC240517C00001000 | 2024-04-24 10:47AM EDT | 1.00 | 4.80 | 4.00 | 4.60 | 0.00 | - | 1 | 10 | 593.75% |
| PSEC240517C00003000 | 2024-05-02 12:28PM EDT | 3.00 | 2.35 | 2.05 | 2.55 | 0.00 | - | 1 | 5 | 221.88% |
| PSEC240517C00004000 | 2024-05-02 1:30PM EDT | 4.00 | 1.45 | 0.35 | 2.15 | 0.00 | - | 2 | 63 | 90.63% |
| PSEC240517C00005000 | 2024-05-03 3:40PM EDT | 5.00 | 0.44 | 0.35 | 0.50 | +0.04 | +10.00% | 12 | 965 | 76.95% |
| PSEC240517C00006000 | 2024-05-03 9:30AM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 10,248 | 54.69% |
| PSEC240517C00007000 | 2024-04-22 10:35AM EDT | 7.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 913 | 96.88% |
| PSEC240517C00008000 | 2024-01-26 1:46PM EDT | 8.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 128.13% |
| PSEC240517C00012000 | 2024-05-02 1:53PM EDT | 12.00 | 0.05 | 0.00 | 0.75 | +0.05 | - | - | 3 | 394.53% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSEC240517P00001000 | 2023-12-11 2:55PM EDT | 1.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 1,037.50% |
| PSEC240517P00002000 | 2024-03-04 3:44PM EDT | 2.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 606.25% |
| PSEC240517P00003000 | 2024-04-29 2:31PM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 83 | 175.00% |
| PSEC240517P00004000 | 2024-04-29 3:40PM EDT | 4.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 214 | 95.31% |
| PSEC240517P00005000 | 2024-05-03 3:53PM EDT | 5.00 | 0.15 | 0.15 | 0.20 | -0.06 | -28.57% | 199 | 25,093 | 71.48% |
| PSEC240517P00006000 | 2024-05-02 12:34PM EDT | 6.00 | 0.79 | 0.60 | 0.95 | 0.00 | - | 94 | 1,658 | 110.94% |
| PSEC240517P00007000 | 2024-03-11 2:11PM EDT | 7.00 | 1.70 | 1.40 | 1.95 | 0.00 | - | 1 | 107 | 166.41% |
| PSEC240517P00008000 | 2024-01-03 10:30AM EDT | 8.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| PSEC240517P00010000 | 2024-04-15 2:58PM EDT | 10.00 | 4.70 | 4.50 | 5.20 | 0.00 | - | - | 2 | 223.44% |
| PSEC240517P00011000 | 2024-02-01 11:55AM EDT | 11.00 | 5.30 | 5.40 | 5.90 | 0.00 | - | - | 1 | 274.22% |
© 2024 Yahoo. All rights reserved.