UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,331.10 +20.10 (+0.87%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,203.47 -2,181.81 (-4.51%)
Paysafe Limited (PSFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSFE240719C00007000 | 2024-04-30 1:28PM EDT | 7.00 | 7.50 | 7.30 | 8.70 | 0.00 | - | 2 | 165 | 174.41% |
| PSFE240719C00010000 | 2024-04-22 2:32PM EDT | 10.00 | 4.85 | 4.50 | 4.70 | 0.00 | - | 1 | 2 | 80.76% |
| PSFE240719C00011000 | 2024-01-17 10:41AM EDT | 11.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PSFE240719C00012000 | 2024-03-07 10:48AM EDT | 12.00 | 2.46 | 4.60 | 4.80 | 0.00 | - | 2 | 25 | 146.73% |
| PSFE240719C00013000 | 2024-03-20 9:55AM EDT | 13.00 | 3.07 | 1.95 | 4.00 | 0.00 | - | 2 | 209 | 93.16% |
| PSFE240719C00014000 | 2024-04-23 11:41AM EDT | 14.00 | 2.15 | 1.70 | 1.80 | 0.00 | - | 1 | 41 | 63.48% |
| PSFE240719C00015000 | 2024-04-23 12:21PM EDT | 15.00 | 1.65 | 1.30 | 1.35 | 0.00 | - | 5 | 170 | 62.94% |
| PSFE240719C00016000 | 2024-04-29 11:31AM EDT | 16.00 | 1.22 | 0.95 | 1.05 | 0.00 | - | 1 | 34 | 62.99% |
| PSFE240719C00017000 | 2024-04-26 1:35PM EDT | 17.00 | 0.84 | 0.70 | 0.80 | 0.00 | - | 10 | 38 | 63.18% |
| PSFE240719C00018000 | 2024-04-10 2:37PM EDT | 18.00 | 1.15 | 0.50 | 0.60 | 0.00 | - | 42 | 711 | 62.89% |
| PSFE240719C00019000 | 2024-04-30 3:49PM EDT | 19.00 | 0.43 | 0.35 | 0.45 | 0.00 | - | 3 | 16 | 62.70% |
| PSFE240719C00020000 | 2024-04-18 3:34PM EDT | 20.00 | 0.36 | 0.25 | 0.35 | 0.00 | - | 3 | 55 | 63.28% |
| PSFE240719C00021000 | 2024-04-05 3:36PM EDT | 21.00 | 0.65 | 0.20 | 0.30 | 0.00 | - | 3 | 20 | 65.63% |
| PSFE240719C00025000 | 2024-04-02 11:40AM EDT | 25.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 93.75% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSFE240719P00006000 | 2023-11-28 12:31PM EDT | 6.00 | 0.32 | 0.00 | 1.23 | 0.00 | - | - | 5 | 182.81% |
| PSFE240719P00007000 | 2024-03-11 3:06PM EDT | 7.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 20 | 23 | 131.84% |
| PSFE240719P00008000 | 2023-11-30 12:00PM EDT | 8.00 | 0.85 | 0.31 | 0.47 | 0.00 | - | - | 5 | 112.70% |
| PSFE240719P00009000 | 2024-03-06 12:34PM EDT | 9.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 5 | 47 | 93.26% |
| PSFE240719P00010000 | 2024-04-25 11:26AM EDT | 10.00 | 0.27 | 0.20 | 0.30 | 0.00 | - | 5 | 55 | 67.19% |
| PSFE240719P00011000 | 2024-04-11 2:42PM EDT | 11.00 | 0.30 | 0.35 | 0.50 | 0.00 | - | 1 | 18 | 64.84% |
| PSFE240719P00012000 | 2024-04-30 3:58PM EDT | 12.00 | 0.65 | 0.60 | 0.70 | 0.00 | - | 20 | 36 | 61.33% |
| PSFE240719P00013000 | 2024-04-30 11:33AM EDT | 13.00 | 0.95 | 0.90 | 1.95 | 0.00 | - | 1 | 107 | 77.54% |
| PSFE240719P00014000 | 2024-04-04 3:28PM EDT | 14.00 | 0.95 | 1.35 | 2.30 | 0.00 | - | 1 | 31 | 72.95% |
| PSFE240719P00015000 | 2024-04-29 11:17AM EDT | 15.00 | 1.75 | 1.90 | 3.10 | 0.00 | - | 1 | 36 | 75.98% |
| PSFE240719P00016000 | 2024-04-26 2:33PM EDT | 16.00 | 2.55 | 2.55 | 4.20 | 0.00 | - | 7 | 59 | 83.98% |
| PSFE240719P00017000 | 2024-04-18 3:49PM EDT | 17.00 | 3.25 | 3.30 | 3.50 | 0.00 | - | 15 | 53 | 55.37% |
| PSFE240719P00018000 | 2024-04-09 10:01AM EDT | 18.00 | 2.80 | 4.10 | 4.30 | 0.00 | - | - | 1 | 54.00% |
| PSFE240719P00019000 | 2024-04-09 10:07AM EDT | 19.00 | 3.40 | 5.00 | 5.20 | 0.00 | - | 2 | 3 | 55.27% |
| PSFE240719P00021000 | 2023-11-20 11:37AM EDT | 21.00 | 8.55 | 8.40 | 9.65 | 0.00 | - | - | 0 | 153.32% |
© 2024 Yahoo. All rights reserved.