Singapore Markets close in 3 hrs 16 mins
Straits Times Index
3,291.56 +3.61 (+0.11%) Nikkei
28,265.95 -67.57 (-0.24%) Hang Seng
24,118.60 -99.43 (-0.41%) FTSE 100
7,611.23 +68.28 (+0.91%) BTC-USD
42,146.89 -471.02 (-1.11%) CMC Crypto 200
1,009.64 -16.09 (-1.57%)
PetMed Express, Inc. (PETS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PETS220121C00005000 | 2021-11-10 7:01AM EST | 5.00 | 21.60 | 20.20 | 22.30 | 0.00 | - | 1 | 0 | 2,021.88% |
| PETS220121C00010000 | 2021-12-29 10:57AM EST | 10.00 | 15.80 | 14.80 | 17.00 | 0.00 | - | 1 | 0 | 1,055.86% |
| PETS220121C00012500 | 2021-12-29 10:58AM EST | 12.50 | 13.15 | 12.30 | 14.50 | 0.00 | - | 1 | 0 | 838.28% |
| PETS220121C00015000 | 2021-10-25 2:18PM EST | 15.00 | 13.10 | 13.80 | 14.50 | 0.00 | - | 1 | 0 | 1,191.80% |
| PETS220121C00017500 | 2021-11-10 7:01AM EST | 17.50 | 11.79 | 8.20 | 8.90 | 0.00 | - | 1 | 1 | 541.80% |
| PETS220121C00020000 | 2021-12-15 2:47PM EST | 20.00 | 5.70 | 4.90 | 5.40 | 0.00 | - | 1 | 44 | 295.70% |
| PETS220121C00022500 | 2022-01-04 3:46PM EST | 22.50 | 3.30 | 2.65 | 3.00 | 0.00 | - | 1 | 103 | 205.66% |
| PETS220121C00025000 | 2022-01-04 3:56PM EST | 25.00 | 1.50 | 1.00 | 1.20 | 0.00 | - | 19 | 255 | 151.95% |
| PETS220121C00030000 | 2022-01-05 3:31PM EST | 30.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 25 | 2,479 | 137.50% |
| PETS220121C00035000 | 2022-01-05 3:21PM EST | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,174 | 182.81% |
| PETS220121C00040000 | 2021-12-23 11:24AM EST | 40.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 347 | 271.09% |
| PETS220121C00045000 | 2022-01-03 9:38AM EST | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 338 | 253.13% |
| PETS220121C00050000 | 2022-01-03 11:35AM EST | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 350 | 50.00% |
| PETS220121C00055000 | 2021-12-07 10:31AM EST | 55.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 139 | 482.03% |
| PETS220121C00060000 | 2022-01-04 9:30AM EST | 60.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 7 | 678 | 488.28% |
| PETS220121C00065000 | 2021-12-23 11:22AM EST | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 43 | 550.39% |
| PETS220121C00070000 | 2021-12-16 12:43PM EST | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 176 | 579.69% |
| PETS220121C00075000 | 2021-12-13 1:58PM EST | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 53 | 132 | 606.64% |
| PETS220121C00080000 | 2021-12-13 1:58PM EST | 80.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 475 | 512 | 529.69% |
| PETS220121C00085000 | 2021-12-13 1:57PM EST | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1,136 | 1,770 | 534.38% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PETS220121P00005000 | 2021-11-10 7:01AM EST | 5.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 50 | 712.50% |
| PETS220121P00007500 | 2021-11-10 7:01AM EST | 7.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 113 | 534.38% |
| PETS220121P00010000 | 2021-10-18 9:29AM EST | 10.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 47 | 437.50% |
| PETS220121P00012500 | 2021-11-10 7:01AM EST | 12.50 | 0.25 | 0.10 | 0.10 | 0.00 | - | 10 | 76 | 353.91% |
| PETS220121P00015000 | 2021-12-28 1:02PM EST | 15.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 218 | 364.06% |
| PETS220121P00017500 | 2021-11-10 7:01AM EST | 17.50 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 113 | 179.69% |
| PETS220121P00020000 | 2022-01-03 12:24PM EST | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2,708 | 105.47% |
| PETS220121P00022500 | 2022-01-05 3:08PM EST | 22.50 | 0.10 | 0.10 | 0.20 | +0.01 | +11.11% | 1 | 422 | 65.63% |
| PETS220121P00025000 | 2022-01-05 3:56PM EST | 25.00 | 0.85 | 0.80 | 0.90 | +0.30 | +54.55% | 44 | 1,777 | 0.00% |
| PETS220121P00030000 | 2022-01-05 10:28AM EST | 30.00 | 4.20 | 4.60 | 5.00 | 0.00 | - | 12 | 867 | 0.00% |
| PETS220121P00035000 | 2022-01-05 1:56PM EST | 35.00 | 9.10 | 9.50 | 10.40 | -0.02 | -0.22% | 2 | 2,248 | 0.00% |
| PETS220121P00040000 | 2021-11-16 3:08PM EST | 40.00 | 10.28 | 13.20 | 15.60 | 0.00 | - | 1 | 37 | 0.00% |
| PETS220121P00045000 | 2021-12-27 12:07PM EST | 45.00 | 18.00 | 17.90 | 20.30 | 0.00 | - | 1 | 10 | 0.00% |
| PETS220121P00060000 | 2021-11-10 7:01AM EST | 60.00 | 24.90 | 32.10 | 35.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
