Singapore markets closed
Straits Times Index
3,121.71 +26.12 (+0.84%) S&P 500
3,825.33 +39.95 (+1.06%) Dow
31,097.26 +321.86 (+1.05%) Nasdaq
11,127.84 +99.14 (+0.90%) BTC-USD
19,144.55 +166.83 (+0.88%) CMC Crypto 200
413.10 -7.04 (-1.68%)
PetMed Express, Inc. (PETS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PETS220715C00015000 | 2021-11-10 8:01AM EDT | 15.00 | 11.50 | 9.90 | 11.00 | 0.00 | - | - | 4 | 675.39% |
| PETS220715C00017500 | 2022-06-17 2:48PM EDT | 17.50 | 3.80 | 2.20 | 2.60 | 0.00 | - | 3 | 8 | 73.05% |
| PETS220715C00020000 | 2022-07-01 3:30PM EDT | 20.00 | 0.65 | 0.50 | 0.65 | -0.35 | -35.00% | 9 | 138 | 51.76% |
| PETS220715C00022500 | 2022-07-01 3:40PM EDT | 22.50 | 0.10 | 0.05 | 0.20 | -0.07 | -41.18% | 10 | 1,264 | 61.33% |
| PETS220715C00025000 | 2022-07-01 2:17PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 6 | 1,242 | 67.19% |
| PETS220715C00030000 | 2022-06-30 12:40PM EDT | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 681 | 107.81% |
| PETS220715C00035000 | 2022-06-14 1:24PM EDT | 35.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 102 | 139.06% |
| PETS220715C00040000 | 2022-06-07 10:54AM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 338 | 192.97% |
| PETS220715C00045000 | 2021-12-31 2:29PM EDT | 45.00 | 0.40 | 0.25 | 0.85 | 0.00 | - | 1 | 34 | 316.41% |
| PETS220715C00050000 | 2021-11-10 8:01AM EDT | 50.00 | 1.85 | 0.15 | 0.80 | 0.00 | - | 10 | 10 | 332.03% |
| PETS220715C00055000 | 2021-12-07 11:31AM EDT | 55.00 | 0.73 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 338.28% |
| PETS220715C00070000 | 2022-03-29 12:17PM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 392.97% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PETS220715P00012500 | 2022-06-14 1:25PM EDT | 12.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 1 | 155.08% |
| PETS220715P00015000 | 2022-07-01 9:33AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 61 | 87.50% |
| PETS220715P00017500 | 2022-07-01 11:03AM EDT | 17.50 | 0.25 | 0.15 | 0.20 | +0.15 | +150.00% | 2 | 172 | 63.28% |
| PETS220715P00020000 | 2022-07-01 2:24PM EDT | 20.00 | 0.90 | 0.85 | 1.00 | +0.05 | +5.88% | 19 | 400 | 50.98% |
| PETS220715P00022500 | 2022-07-01 3:23PM EDT | 22.50 | 2.95 | 2.80 | 3.20 | +0.55 | +22.92% | 5 | 210 | 63.28% |
| PETS220715P00025000 | 2022-06-29 1:41PM EDT | 25.00 | 5.10 | 5.10 | 5.70 | 0.00 | - | 3 | 217 | 73.44% |
| PETS220715P00030000 | 2022-06-29 1:55PM EDT | 30.00 | 9.90 | 10.10 | 11.40 | 0.00 | - | 1 | 50 | 183.98% |
| PETS220715P00035000 | 2022-06-10 9:30AM EDT | 35.00 | 13.70 | 13.50 | 16.30 | 0.00 | - | 10 | 63 | 291.21% |
| PETS220715P00040000 | 2022-03-18 12:25PM EDT | 40.00 | 12.43 | 15.60 | 17.00 | 0.00 | - | 1 | 4 | 0.00% |
| PETS220715P00045000 | 2022-06-16 9:33AM EDT | 45.00 | 23.83 | 23.70 | 26.50 | 0.00 | - | 1 | 0 | 384.38% |
| PETS220715P00050000 | 2022-03-30 2:21PM EDT | 50.00 | 23.20 | 26.60 | 29.50 | 0.00 | - | - | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
