Singapore markets close in 6 hours 49 minutes
Straits Times Index
3,163.81 +10.58 (+0.34%) Nikkei
27,386.37 +265.87 (+0.98%) Hang Seng
18,026.38 -61.59 (-0.34%) FTSE 100
7,052.62 -33.84 (-0.48%) BTC-USD
20,405.14 +184.56 (+0.91%) CMC Crypto 200
463.75 +5.34 (+1.17%)
PetMed Express, Inc. (PETS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PETS230120C00015000 | 2022-09-27 10:04AM EDT | 15.00 | 5.10 | 5.10 | 5.40 | 0.00 | - | 1 | 24 | 54.00% |
| PETS230120C00017500 | 2022-06-06 11:36AM EDT | 17.50 | 5.99 | 4.70 | 5.60 | 0.00 | - | 10 | 32 | 98.05% |
| PETS230120C00020000 | 2022-10-04 11:49AM EDT | 20.00 | 1.90 | 1.85 | 2.00 | 0.00 | - | 5 | 154 | 49.07% |
| PETS230120C00022500 | 2022-09-30 11:26AM EDT | 22.50 | 1.35 | 1.00 | 1.15 | 0.00 | - | 10 | 57 | 49.46% |
| PETS230120C00025000 | 2022-10-05 11:41AM EDT | 25.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 30 | 895 | 50.20% |
| PETS230120C00030000 | 2022-10-05 3:44PM EDT | 30.00 | 0.20 | 0.10 | 0.25 | -0.05 | -20.00% | 3 | 711 | 54.20% |
| PETS230120C00035000 | 2022-09-27 9:58AM EDT | 35.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 562 | 59.18% |
| PETS230120C00040000 | 2022-09-30 1:46PM EDT | 40.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 135 | 64.06% |
| PETS230120C00045000 | 2022-05-16 11:23AM EDT | 45.00 | 0.40 | 0.00 | 2.25 | 0.00 | - | 10 | 46 | 127.25% |
| PETS230120C00050000 | 2022-10-04 1:19PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 85 | 104.98% |
| PETS230120C00055000 | 2021-12-13 4:35PM EDT | 55.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PETS230120C00060000 | 2022-04-28 11:14AM EDT | 60.00 | 0.10 | 0.05 | 0.60 | 0.00 | - | 1 | 10 | 116.02% |
| PETS230120C00065000 | 2022-05-25 12:33PM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 125.39% |
| PETS230120C00075000 | 2021-11-10 8:01AM EDT | 75.00 | 2.80 | 0.00 | 0.65 | 0.00 | - | - | 1 | 132.52% |
| PETS230120C00080000 | 2021-11-10 8:01AM EDT | 80.00 | 1.10 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 135.25% |
| PETS230120C00085000 | 2022-09-22 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 13 | 118.36% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PETS230120P00012500 | 2022-09-22 10:15AM EDT | 12.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 53 | 61.52% |
| PETS230120P00015000 | 2022-10-03 11:28AM EDT | 15.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 1 | 187 | 55.66% |
| PETS230120P00017500 | 2022-09-30 2:48PM EDT | 17.50 | 1.25 | 1.05 | 1.20 | 0.00 | - | 1 | 883 | 51.66% |
| PETS230120P00020000 | 2022-10-05 1:44PM EDT | 20.00 | 2.20 | 2.15 | 2.30 | -0.38 | -14.73% | 1 | 345 | 51.22% |
| PETS230120P00022500 | 2022-09-26 1:40PM EDT | 22.50 | 4.07 | 3.80 | 4.00 | 0.00 | - | 3 | 486 | 50.49% |
| PETS230120P00025000 | 2022-10-03 9:38AM EDT | 25.00 | 6.40 | 5.70 | 6.00 | 0.00 | - | 1 | 344 | 54.39% |
| PETS230120P00030000 | 2022-09-22 10:58AM EDT | 30.00 | 10.70 | 10.20 | 10.80 | 0.00 | - | 9 | 513 | 56.25% |
| PETS230120P00035000 | 2022-08-23 12:45PM EDT | 35.00 | 14.00 | 13.60 | 17.10 | 0.00 | - | 4 | 7 | 60.55% |
| 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.
