Singapore markets open in 5 hours 9 minutes
Straits Times Index
3,140.21 +2.67 (+0.09%) S&P 500
3,821.65 -78.46 (-2.01%) Dow
30,948.18 -490.08 (-1.56%) Nasdaq
11,184.44 -340.12 (-2.95%) BTC-USD
20,267.02 -596.00 (-2.86%) CMC Crypto 200
440.57 -9.50 (-2.11%)
PetMed Express, Inc. (PETS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PETS230120C00015000 | 2022-04-22 1:09PM EDT | 15.00 | 9.83 | 5.60 | 6.80 | 0.00 | - | 2 | 24 | 55.37% |
| PETS230120C00017500 | 2022-06-06 11:36AM EDT | 17.50 | 5.99 | 4.70 | 5.40 | 0.00 | - | 10 | 32 | 53.13% |
| PETS230120C00020000 | 2022-06-23 12:17PM EDT | 20.00 | 4.02 | 3.40 | 3.70 | 0.00 | - | 20 | 110 | 50.20% |
| PETS230120C00022500 | 2022-05-24 2:32PM EDT | 22.50 | 2.87 | 1.20 | 4.70 | 0.00 | - | 4 | 43 | 56.98% |
| PETS230120C00025000 | 2022-06-28 11:50AM EDT | 25.00 | 2.00 | 1.60 | 1.85 | 0.00 | - | 10 | 467 | 51.49% |
| PETS230120C00030000 | 2022-06-24 2:43PM EDT | 30.00 | 1.06 | 0.80 | 0.95 | 0.00 | - | 2 | 669 | 50.68% |
| PETS230120C00035000 | 2022-06-23 10:31AM EDT | 35.00 | 0.59 | 0.35 | 0.60 | 0.00 | - | 2 | 553 | 52.39% |
| PETS230120C00040000 | 2022-06-07 11:03AM EDT | 40.00 | 0.45 | 0.20 | 0.45 | 0.00 | - | 1 | 135 | 56.06% |
| PETS230120C00045000 | 2022-05-16 11:23AM EDT | 45.00 | 0.40 | 0.00 | 2.25 | 0.00 | - | 10 | 46 | 86.23% |
| PETS230120C00050000 | 2022-06-17 3:01PM EDT | 50.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 85 | 71.39% |
| PETS230120C00055000 | 2021-12-13 4:35PM EDT | 55.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PETS230120C00060000 | 2022-04-28 11:14AM EDT | 60.00 | 0.10 | 0.05 | 0.60 | 0.00 | - | 1 | 10 | 79.59% |
| PETS230120C00065000 | 2022-05-25 12:33PM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 86.18% |
| PETS230120C00075000 | 2021-11-10 8:01AM EDT | 75.00 | 2.80 | 0.00 | 0.65 | 0.00 | - | - | 1 | 91.50% |
| PETS230120C00080000 | 2021-11-10 8:01AM EDT | 80.00 | 1.10 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 93.55% |
| PETS230120C00085000 | 2022-05-18 11:17AM EDT | 85.00 | 0.05 | 0.00 | 3.60 | 0.00 | - | 10 | 13 | 141.65% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PETS230120P00012500 | 2022-06-22 11:01AM EDT | 12.50 | 0.59 | 0.45 | 0.65 | 0.00 | - | 20 | 46 | 63.67% |
| PETS230120P00015000 | 2022-06-21 2:41PM EDT | 15.00 | 1.05 | 0.95 | 1.10 | 0.00 | - | 4 | 175 | 59.13% |
| PETS230120P00017500 | 2022-06-28 2:16PM EDT | 17.50 | 1.75 | 1.70 | 1.90 | -0.04 | -2.23% | 1 | 900 | 56.47% |
| PETS230120P00020000 | 2022-06-17 11:48AM EDT | 20.00 | 3.10 | 2.80 | 3.00 | 0.00 | - | 1 | 320 | 54.74% |
| PETS230120P00022500 | 2022-06-28 2:10PM EDT | 22.50 | 4.14 | 4.20 | 4.50 | -0.26 | -5.91% | 2 | 439 | 54.13% |
| PETS230120P00025000 | 2022-06-21 1:36PM EDT | 25.00 | 5.91 | 5.90 | 6.20 | 0.00 | - | 10 | 347 | 53.47% |
| PETS230120P00030000 | 2022-06-27 1:25PM EDT | 30.00 | 9.35 | 10.00 | 10.40 | 0.00 | - | 187 | 290 | 55.71% |
| PETS230120P00035000 | 2022-06-15 10:42AM EDT | 35.00 | 14.62 | 14.30 | 15.20 | 0.00 | - | 1 | 9 | 57.72% |
| PETS230120P00040000 | 2021-11-10 8:01AM EDT | 40.00 | 14.20 | 15.20 | 18.40 | 0.00 | - | 3 | 7 | 0.00% |
| PETS230120P00050000 | 2021-10-26 3:03PM EDT | 50.00 | 24.00 | 22.00 | 26.00 | 0.00 | - | 1 | 0 | 0.00% |
| PETS230120P00085000 | 2021-11-04 10:27AM EDT | 85.00 | 55.33 | 56.50 | 61.50 | 0.00 | - | 1 | 12 | 0.00% |
© 2022 Yahoo. All rights reserved.
