UK Markets closed
NIKKEI 225
26,659.75 +112.70 (+0.42%) HANG SENG
20,602.52 +652.31 (+3.27%) CRUDE OIL
112.29 -1.91 (-1.67%) GOLD FUTURES
1,812.30 -1.70 (-0.09%) DOW
32,596.29 +372.87 (+1.16%) BTC-GBP
23,841.28 -237.15 (-0.98%)
Prospect Capital Corporation (PSEC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSEC220520C00001000 | 2021-12-28 1:48PM EDT | 1.00 | 7.52 | 7.20 | 8.00 | 0.00 | - | 3 | 3 | 3,012.50% |
| PSEC220520C00003000 | 2021-11-09 3:57PM EDT | 3.00 | 5.80 | 5.40 | 5.60 | 0.00 | - | - | 0 | 1,142.19% |
| PSEC220520C00006000 | 2021-12-27 12:21PM EDT | 6.00 | 2.65 | 2.05 | 3.20 | 0.00 | - | - | 1 | 528.13% |
| PSEC220520C00007000 | 2021-12-16 10:31AM EDT | 7.00 | 1.45 | 1.20 | 1.65 | 0.00 | - | 1 | 5 | 296.88% |
| PSEC220520C00008000 | 2022-01-05 12:22PM EDT | 8.00 | 0.60 | 0.55 | 0.70 | -0.06 | -9.09% | 7 | 233 | 206.25% |
| PSEC220520C00009000 | 2022-01-05 12:18PM EDT | 9.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 10 | 2,268 | 151.56% |
| PSEC220520C00010000 | 2022-01-03 12:00PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 354 | 137.50% |
| PSEC220520C00011000 | 2021-11-23 2:24PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 44 | 178.13% |
| PSEC220520C00014000 | 2021-12-17 10:56AM EDT | 14.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 444.53% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSEC220520P00004000 | 2021-11-10 7:56AM EDT | 4.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 465.63% |
| PSEC220520P00006000 | 2021-12-01 1:50PM EDT | 6.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 148 | 159.38% |
| PSEC220520P00007000 | 2022-01-05 12:28PM EDT | 7.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 50 | 85 | 126.56% |
| PSEC220520P00008000 | 2022-01-04 2:30PM EDT | 8.00 | 0.23 | 0.20 | 0.35 | 0.00 | - | 1 | 608 | 63.28% |
| PSEC220520P00009000 | 2022-01-05 4:17PM EDT | 9.00 | 0.85 | 0.50 | 0.90 | 0.00 | - | 303 | 456 | 0.00% |
| PSEC220520P00010000 | 2021-12-30 1:58PM EDT | 10.00 | 1.85 | 1.25 | 2.05 | 0.00 | - | 1 | 1 | 0.00% |
| PSEC220520P00012000 | 2021-12-30 1:58PM EDT | 12.00 | 3.80 | 3.20 | 3.90 | 0.00 | - | 1 | 2 | 0.00% |
| PSEC220520P00013000 | 2021-11-23 11:31AM EDT | 13.00 | 4.40 | 4.60 | 5.10 | 0.00 | - | - | 1 | 0.00% |
| PSEC220520P00014000 | 2021-11-23 12:14PM EDT | 14.00 | 5.40 | 5.60 | 6.20 | 0.00 | - | - | 2 | 337.50% |
| PSEC220520P00015000 | 2021-11-23 12:23PM EDT | 15.00 | 6.40 | 6.60 | 7.00 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
