Singapore markets open in 5 hours 28 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,165.55 +37.76 (+0.74%) Dow
38,763.82 +88.14 (+0.23%) Nasdaq
16,294.58 +138.25 (+0.86%) Bitcoin USD
62,983.57 -992.71 (-1.55%) CMC Crypto 200
1,355.16 +42.53 (+3.23%)
Pagaya Technologies Ltd. (PGY)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 03:32PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGY240517C00000500 | 2024-03-07 3:28PM EDT | 0.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 30 | 1,774 | 0.00% |
| PGY240517C00001000 | 2024-03-07 4:55PM EDT | 1.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 1,621 | 0.00% |
| PGY240517C00001500 | 2024-03-07 4:58PM EDT | 1.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 76 | 3,281 | 0.00% |
| PGY240517C00002000 | 2024-03-07 4:54PM EDT | 2.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 127 | 3,790 | 0.00% |
| PGY240517C00002500 | 2024-03-07 4:55PM EDT | 2.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 68 | 3,483 | 0.00% |
| PGY240517C00003000 | 2024-02-27 2:26PM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,905 | 0.00% |
| PGY240517C00003500 | 2024-02-06 12:02PM EDT | 3.50 | 0.10 | 0.00 | 0.65 | 0.00 | - | 3 | 366 | 0.00% |
| PGY240517C00004000 | 2024-01-17 2:33PM EDT | 4.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 349 | 0.00% |
| PGY240517C00005000 | 2024-05-01 10:42AM EDT | 5.00 | 4.54 | 5.50 | 6.40 | 0.00 | - | 6 | 117 | 293.75% |
| PGY240517C00010000 | 2024-05-06 11:02AM EDT | 10.00 | 0.95 | 1.10 | 1.35 | -0.15 | -13.64% | 15 | 1,870 | 98.44% |
| PGY240517C00011000 | 2024-05-06 12:45PM EDT | 11.00 | 0.75 | 0.55 | 0.75 | +0.15 | +25.00% | 52 | 1,985 | 93.16% |
| PGY240517C00012000 | 2024-05-06 2:57PM EDT | 12.00 | 0.45 | 0.35 | 0.45 | +0.09 | +25.00% | 53 | 343 | 104.69% |
| PGY240517C00013000 | 2024-05-06 12:46PM EDT | 13.00 | 0.25 | 0.15 | 0.30 | +0.05 | +25.00% | 20 | 211 | 109.38% |
| PGY240517C00014000 | 2024-05-06 2:33PM EDT | 14.00 | 0.10 | 0.10 | 0.20 | -0.03 | -23.08% | 2 | 68 | 118.75% |
| PGY240517C00015000 | 2024-05-02 2:38PM EDT | 15.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 103 | 125.78% |
| PGY240517C00016000 | 2024-05-03 11:40AM EDT | 16.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 35 | 47 | 206.64% |
| PGY240517C00017000 | 2024-05-02 2:37PM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 90 | 139.06% |
| PGY240517C00018000 | 2024-04-03 9:52AM EDT | 18.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 243.36% |
| PGY240517C00019000 | 2024-05-06 3:14PM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 87 | 148.44% |
| PGY240517C00020000 | 2024-03-14 9:55AM EDT | 20.00 | 0.89 | 0.05 | 0.15 | 0.00 | - | 20 | 21 | 200.78% |
| PGY240517C00021000 | 2024-03-14 3:54PM EDT | 21.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 414.06% |
| PGY240517C00022000 | 2024-03-18 9:30AM EDT | 22.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| PGY240517C00025000 | 2024-03-13 3:59PM EDT | 25.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 1 | 335.55% |
| PGY240517C00026000 | 2024-04-12 11:03AM EDT | 26.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 150 | 150 | 250.00% |
| PGY240517C00027000 | 2024-04-12 11:03AM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 200 | 201 | 355.47% |
| PGY240517C00028000 | 2024-04-12 11:03AM EDT | 28.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 149 | 150 | 317.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGY240517P00000500 | 2024-02-08 10:52AM EDT | 0.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| PGY240517P00001000 | 2024-03-07 10:30AM EDT | 1.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 3,101 | 50.00% |
| PGY240517P00001500 | 2024-03-07 3:55PM EDT | 1.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 650 | 1,798 | 50.00% |
| PGY240517P00002000 | 2024-02-23 12:02PM EDT | 2.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 56 | 168 | 50.00% |
| PGY240517P00002500 | 2023-11-24 12:47PM EDT | 2.50 | 1.20 | 1.05 | 1.20 | 0.00 | - | 1 | 1 | 1,139.06% |
| PGY240517P00003000 | 2024-02-27 4:04PM EDT | 3.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PGY240517P00005000 | 2024-04-22 2:57PM EDT | 5.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 37 | 155 | 399.61% |
| PGY240517P00010000 | 2024-05-06 10:51AM EDT | 10.00 | 0.50 | 0.40 | 0.55 | -0.20 | -28.57% | 3 | 722 | 109.38% |
| PGY240517P00011000 | 2024-05-02 2:46PM EDT | 11.00 | 1.16 | 0.90 | 2.75 | -0.19 | -14.07% | 9 | 289 | 221.48% |
| PGY240517P00012000 | 2024-04-15 2:14PM EDT | 12.00 | 2.35 | 1.55 | 1.80 | 0.00 | - | 1 | 201 | 118.75% |
| PGY240517P00013000 | 2024-04-23 12:11PM EDT | 13.00 | 3.88 | 2.30 | 2.75 | 0.00 | - | 10 | 26 | 130.08% |
| PGY240517P00014000 | 2024-04-24 1:29PM EDT | 14.00 | 4.85 | 2.05 | 5.30 | 0.00 | - | 1 | 31 | 181.64% |
| PGY240517P00015000 | 2024-03-12 11:31AM EDT | 15.00 | 2.88 | 2.50 | 4.30 | 0.00 | - | - | 24 | 133.20% |
| PGY240517P00016000 | 2024-04-26 11:36AM EDT | 16.00 | 5.81 | 5.10 | 5.60 | 0.00 | - | 15 | 25 | 164.84% |
| PGY240517P00017000 | 2024-04-15 9:35AM EDT | 17.00 | 6.10 | 6.10 | 6.50 | 0.00 | - | - | 0 | 167.97% |
© 2024 Yahoo. All rights reserved.