Singapore Markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,414.61 +185.78 (+0.88%) CMC Crypto 200
462.12 +8.22 (+1.81%)
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 | 10.70 | 12.40 | 0.00 | - | - | 4 | 476.47% |
| PETS220715C00017500 | 2021-11-10 8:01AM EDT | 17.50 | 9.79 | 8.70 | 9.50 | 0.00 | - | 1 | 32 | 381.54% |
| PETS220715C00020000 | 2021-11-29 10:32AM EDT | 20.00 | 9.90 | 6.60 | 8.10 | 0.00 | - | 10 | 22 | 337.89% |
| PETS220715C00022500 | 2021-11-10 8:01AM EDT | 22.50 | 7.90 | 4.40 | 6.00 | 0.00 | - | 7 | 3 | 273.14% |
| PETS220715C00025000 | 2022-01-04 11:02AM EDT | 25.00 | 3.72 | 3.20 | 3.50 | 0.00 | - | 1 | 8 | 222.07% |
| PETS220715C00030000 | 2022-01-05 11:57AM EDT | 30.00 | 1.90 | 1.65 | 1.95 | 0.00 | - | 1 | 536 | 203.81% |
| PETS220715C00035000 | 2022-01-05 3:03PM EDT | 35.00 | 1.10 | 0.85 | 1.10 | +0.05 | +4.76% | 1 | 95 | 196.19% |
| PETS220715C00040000 | 2022-01-03 12:54PM EDT | 40.00 | 0.65 | 0.45 | 0.70 | 0.00 | - | 138 | 353 | 196.09% |
| PETS220715C00045000 | 2021-12-31 2:29PM EDT | 45.00 | 0.40 | 0.25 | 0.50 | 0.00 | - | 1 | 34 | 199.90% |
| PETS220715C00050000 | 2021-11-10 8:01AM EDT | 50.00 | 1.85 | 0.00 | 0.80 | 0.00 | - | 10 | 10 | 223.24% |
| PETS220715C00055000 | 2021-12-07 11:31AM EDT | 55.00 | 0.73 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 237.89% |
| PETS220715C00070000 | 2021-11-10 8:01AM EDT | 70.00 | 0.95 | 0.15 | 0.35 | 0.00 | - | - | 3 | 261.33% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PETS220715P00015000 | 2021-12-07 10:34AM EDT | 15.00 | 0.50 | 0.25 | 0.45 | 0.00 | - | 3 | 7 | 137.31% |
| PETS220715P00017500 | 2022-01-04 1:43PM EDT | 17.50 | 0.65 | 0.60 | 0.80 | 0.00 | - | 6 | 29 | 121.48% |
| PETS220715P00020000 | 2022-01-04 1:18PM EDT | 20.00 | 1.23 | 1.20 | 1.45 | 0.00 | - | 2 | 71 | 107.81% |
| PETS220715P00022500 | 2022-01-04 1:48PM EDT | 22.50 | 2.10 | 2.05 | 2.45 | 0.00 | - | 5 | 70 | 90.53% |
| PETS220715P00025000 | 2021-12-29 1:50PM EDT | 25.00 | 3.55 | 3.30 | 3.70 | 0.00 | - | 3 | 70 | 59.86% |
| PETS220715P00030000 | 2021-12-21 11:32AM EDT | 30.00 | 6.60 | 6.80 | 7.20 | 0.00 | - | 1 | 42 | 0.00% |
| PETS220715P00035000 | 2021-12-14 1:15PM EDT | 35.00 | 10.70 | 11.00 | 11.40 | 0.00 | - | 31 | 92 | 0.00% |
| PETS220715P00040000 | 2021-11-16 4:31PM EDT | 40.00 | 12.60 | 15.20 | 16.20 | 0.00 | - | 1 | 3 | 0.00% |
| PETS220715P00045000 | 2021-11-10 8:01AM EDT | 45.00 | 15.70 | 18.60 | 20.80 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
