PETS - PetMed Express, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PETS230616C00012500 | 2023-05-31 2:33PM EDT | 12.50 | 2.37 | 2.75 | 3.30 | 0.00 | - | 1 | 6 | 71.88% |
| PETS230616C00015000 | 2023-06-01 3:31PM EDT | 15.00 | 0.67 | 0.60 | 0.80 | +0.37 | +123.33% | 37 | 1,611 | 42.97% |
| PETS230616C00017500 | 2023-06-01 3:20PM EDT | 17.50 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 63 | 5,517 | 50.20% |
| PETS230616C00020000 | 2023-06-01 1:41PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 1 | 153 | 64.06% |
| PETS230616C00022500 | 2023-06-01 3:23PM EDT | 22.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 172 | 87.50% |
| PETS230616C00025000 | 2023-06-01 3:24PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 4 | 237 | 107.03% |
| PETS230616C00030000 | 2023-05-01 12:11PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 394 | 139.06% |
| PETS230616C00035000 | 2023-02-24 4:56PM EDT | 35.00 | 0.27 | 0.00 | 0.45 | 0.00 | - | 3 | 6 | 235.16% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PETS230616P00007500 | 2022-12-19 2:44PM EDT | 7.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 15 | 221.09% |
| PETS230616P00010000 | 2023-05-22 3:59PM EDT | 10.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 19 | 26 | 118.75% |
| PETS230616P00012500 | 2023-06-01 3:02PM EDT | 12.50 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 12 | 303 | 57.03% |
| PETS230616P00015000 | 2023-06-01 3:02PM EDT | 15.00 | 0.46 | 0.35 | 0.45 | -0.48 | -51.06% | 37 | 818 | 51.17% |
| PETS230616P00017500 | 2023-06-01 1:47PM EDT | 17.50 | 2.30 | 2.30 | 2.70 | -0.70 | -23.33% | 6 | 211 | 88.09% |
| PETS230616P00020000 | 2023-06-01 1:50PM EDT | 20.00 | 4.70 | 4.50 | 5.10 | -1.10 | -18.97% | 2 | 58 | 108.01% |
| PETS230616P00022500 | 2023-05-05 2:37PM EDT | 22.50 | 7.68 | 6.20 | 8.50 | 0.00 | - | 6 | 140 | 146.29% |
| PETS230616P00025000 | 2023-04-14 2:39PM EDT | 25.00 | 9.64 | 9.80 | 10.80 | 0.00 | - | 5 | 31 | 227.34% |
| PETS230616P00030000 | 2023-06-01 11:40AM EDT | 30.00 | 14.73 | 14.60 | 14.90 | -0.70 | -4.54% | 1 | 15 | 197.27% |
| PETS230616P00035000 | 2023-05-25 9:32AM EDT | 35.00 | 20.30 | 19.30 | 20.80 | 0.00 | - | - | 0 | 281.25% |
© 2023 Yahoo. All rights reserved.