PETS - PetMed Express, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PETS240119C00002500 | 2023-04-18 2:47PM EDT | 2.50 | 13.00 | 12.50 | 13.90 | 0.00 | - | - | 9 | 260.55% |
| PETS240119C00007500 | 2023-06-02 11:41AM EDT | 7.50 | 8.00 | 6.80 | 7.50 | 0.00 | - | 1 | 0 | 68.75% |
| PETS240119C00010000 | 2023-05-30 1:32PM EDT | 10.00 | 4.72 | 4.60 | 5.50 | 0.00 | - | 5 | 15 | 64.45% |
| PETS240119C00012500 | 2023-04-26 2:22PM EDT | 12.50 | 3.41 | 2.65 | 3.60 | 0.00 | - | 8 | 10 | 54.74% |
| PETS240119C00015000 | 2023-06-05 10:27AM EDT | 15.00 | 1.70 | 1.55 | 1.95 | -0.15 | -8.11% | 7 | 97 | 44.78% |
| PETS240119C00017500 | 2023-06-05 11:46AM EDT | 17.50 | 0.95 | 0.75 | 0.90 | -0.10 | -9.52% | 10 | 155 | 39.40% |
| PETS240119C00020000 | 2023-06-02 1:03PM EDT | 20.00 | 0.55 | 0.35 | 0.65 | 0.00 | - | 3 | 149 | 44.92% |
| PETS240119C00022500 | 2023-06-05 11:48AM EDT | 22.50 | 0.25 | 0.15 | 0.40 | -0.10 | -28.57% | 1 | 89 | 46.19% |
| PETS240119C00025000 | 2023-05-31 12:31PM EDT | 25.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 1 | 210 | 51.47% |
| PETS240119C00030000 | 2023-06-02 1:17PM EDT | 30.00 | 0.09 | 0.05 | 0.25 | 0.00 | - | 1 | 472 | 52.34% |
| PETS240119C00035000 | 2023-05-18 2:13PM EDT | 35.00 | 0.45 | 0.05 | 0.45 | 0.00 | - | 3 | 43 | 66.89% |
| PETS240119C00040000 | 2023-02-22 1:22PM EDT | 40.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | 1 | 10 | 82.91% |
| PETS240119C00045000 | 2023-01-20 4:46PM EDT | 45.00 | 0.23 | 0.00 | 0.70 | 0.00 | - | 1 | 31 | 85.84% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PETS240119P00007500 | 2023-06-02 11:44AM EDT | 7.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 74.22% |
| PETS240119P00010000 | 2023-06-01 10:28AM EDT | 10.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 1 | 54 | 51.47% |
| PETS240119P00012500 | 2023-06-05 11:47AM EDT | 12.50 | 1.00 | 0.80 | 1.20 | -0.10 | -9.09% | 1 | 103 | 49.85% |
| PETS240119P00015000 | 2023-05-24 2:07PM EDT | 15.00 | 2.27 | 1.90 | 2.40 | 0.00 | - | 5 | 956 | 48.29% |
| PETS240119P00017500 | 2023-06-05 11:31AM EDT | 17.50 | 3.80 | 3.50 | 4.10 | -0.40 | -9.52% | 1 | 508 | 48.73% |
| PETS240119P00020000 | 2023-06-05 11:35AM EDT | 20.00 | 5.90 | 5.40 | 6.20 | 0.00 | - | 1 | 89 | 51.71% |
| PETS240119P00022500 | 2023-03-28 12:38PM EDT | 22.50 | 7.09 | 7.60 | 8.30 | 0.00 | - | 35 | 99 | 49.90% |
| PETS240119P00025000 | 2023-04-18 2:52PM EDT | 25.00 | 9.62 | 9.70 | 10.40 | 0.00 | - | 6 | 94 | 39.65% |
| PETS240119P00030000 | 2023-06-01 11:40AM EDT | 30.00 | 14.78 | 14.60 | 16.20 | 0.00 | - | 1 | 29 | 82.08% |
| PETS240119P00035000 | 2023-06-02 9:56AM EDT | 35.00 | 20.05 | 19.60 | 21.10 | 0.00 | - | 1 | 0 | 52.34% |
| PETS240119P00040000 | 2021-11-10 8:01AM EDT | 40.00 | 16.60 | 17.00 | 21.00 | 0.00 | - | - | 5 | 0.00% |
© 2023 Yahoo. All rights reserved.