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
21,108.30 -56.61 (-0.27%) 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 | 9.90 | 11.00 | 0.00 | - | - | 4 | 387.50% |
| PETS220715C00017500 | 2022-06-17 2:48PM EDT | 17.50 | 3.80 | 4.10 | 4.50 | 0.00 | - | 3 | 8 | 78.32% |
| PETS220715C00020000 | 2022-06-23 3:46PM EDT | 20.00 | 2.45 | 2.10 | 2.35 | 0.00 | - | 5 | 133 | 55.96% |
| PETS220715C00022500 | 2022-06-24 3:45PM EDT | 22.50 | 0.67 | 0.65 | 0.75 | -0.18 | -21.18% | 40 | 1,292 | 50.59% |
| PETS220715C00025000 | 2022-06-24 2:14PM EDT | 25.00 | 0.10 | 0.10 | 0.15 | -0.06 | -37.50% | 37 | 1,222 | 47.85% |
| PETS220715C00030000 | 2022-06-23 2:42PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 683 | 63.28% |
| PETS220715C00035000 | 2022-06-14 1:24PM EDT | 35.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 102 | 88.28% |
| PETS220715C00040000 | 2022-06-07 10:54AM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 338 | 126.56% |
| PETS220715C00045000 | 2021-12-31 2:29PM EDT | 45.00 | 0.40 | 0.25 | 0.85 | 0.00 | - | 1 | 34 | 213.28% |
| PETS220715C00050000 | 2021-11-10 8:01AM EDT | 50.00 | 1.85 | 0.15 | 0.80 | 0.00 | - | 10 | 10 | 226.17% |
| PETS220715C00055000 | 2021-12-07 11:31AM EDT | 55.00 | 0.73 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 232.23% |
| PETS220715C00070000 | 2022-03-29 12:17PM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 274.22% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PETS220715P00012500 | 2022-06-14 1:25PM EDT | 12.50 | 0.05 | 0.00 | 0.80 | 0.00 | - | - | 1 | 190.23% |
| PETS220715P00015000 | 2022-06-08 3:27PM EDT | 15.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 61 | 110.94% |
| PETS220715P00017500 | 2022-06-23 3:42PM EDT | 17.50 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 1 | 174 | 63.48% |
| PETS220715P00020000 | 2022-06-24 2:27PM EDT | 20.00 | 0.36 | 0.35 | 0.40 | -0.04 | -10.00% | 30 | 377 | 51.56% |
| PETS220715P00022500 | 2022-06-24 1:14PM EDT | 22.50 | 1.38 | 1.35 | 1.55 | +0.03 | +2.22% | 7 | 216 | 54.49% |
| PETS220715P00025000 | 2022-06-23 3:49PM EDT | 25.00 | 3.08 | 3.10 | 3.50 | 0.00 | - | 6 | 219 | 58.40% |
| PETS220715P00030000 | 2022-06-21 10:53AM EDT | 30.00 | 8.59 | 8.00 | 8.60 | 0.00 | - | 1 | 62 | 77.34% |
| PETS220715P00035000 | 2022-06-10 9:30AM EDT | 35.00 | 13.70 | 13.00 | 13.60 | 0.00 | - | 10 | 63 | 105.08% |
| PETS220715P00040000 | 2022-03-18 12:25PM EDT | 40.00 | 12.43 | 15.60 | 17.00 | 0.00 | - | 1 | 4 | 0.00% |
| PETS220715P00045000 | 2022-06-16 9:33AM EDT | 45.00 | 23.83 | 23.00 | 23.50 | 0.00 | - | 1 | 0 | 128.91% |
| PETS220715P00050000 | 2022-03-30 2:21PM EDT | 50.00 | 23.20 | 26.60 | 29.50 | 0.00 | - | - | 3 | 292.09% |
© 2022 Yahoo. All rights reserved.
