NYSE - Delayed Quote • USD
PennyMac Financial Services, Inc. (PFSI)
At close: 4:00 PM EDT
After hours: 5:16 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFSI240517C00050000 | 10/4/2023 6:22 PM | 50 | 18.20 | 23.00 | 25.60 | 0.00 | 0.00% | - | 0 | 0.00% |
| PFSI240517C00065000 | 3/5/2024 6:55 PM | 65 | 23.02 | 21.00 | 25.80 | 0.00 | 0.00% | 1 | 2 | 97.85% |
| PFSI240517C00075000 | 2/1/2024 8:30 PM | 75 | 16.68 | 11.20 | 13.00 | 0.00 | 0.00% | 3 | 2 | 40.43% |
| PFSI240517C00080000 | 3/8/2024 3:13 PM | 80 | 12.50 | 10.30 | 12.60 | 0.00 | 0.00% | 1 | 31 | 96.70% |
| PFSI240517C00085000 | 5/2/2024 6:18 PM | 85 | 3.10 | 3.30 | 5.50 | 0.95 | 44.19% | 7 | 15 | 53.56% |
| PFSI240517C00090000 | 5/1/2024 4:47 PM | 90 | 0.35 | 0.80 | 1.20 | 0.00 | 0.00% | 5 | 71 | 27.95% |
| PFSI240517C00095000 | 5/1/2024 4:46 PM | 95 | 0.06 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 52 | 25.10% |
| PFSI240517C00100000 | 4/24/2024 6:19 PM | 100 | 0.75 | 0.00 | 0.70 | -0.03 | -3.85% | 1 | 5 | 54.64% |
| PFSI240517C00105000 | 4/25/2024 3:22 PM | 105 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 35 | 58.11% |
| PFSI240517C00110000 | 1/29/2024 8:03 PM | 110 | 1.10 | 0.05 | 2.05 | 0.00 | 0.00% | - | 32 | 89.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFSI240517P00050000 | 12/20/2023 3:43 PM | 50 | 0.25 | 0.00 | 0.60 | 0.00 | 0.00% | - | 1 | 150.39% |
| PFSI240517P00060000 | 4/15/2024 1:54 PM | 60 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | - | 25 | 112.50% |
| PFSI240517P00065000 | 12/1/2023 5:44 PM | 65 | 1.85 | 0.10 | 2.50 | 0.00 | 0.00% | 2 | 20 | 127.73% |
| PFSI240517P00070000 | 4/9/2024 7:52 PM | 70 | 0.69 | 0.00 | 0.75 | 0.00 | 0.00% | 25 | 521 | 73.83% |
| PFSI240517P00075000 | 4/29/2024 4:14 PM | 75 | 0.22 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 58 | 55.66% |
| PFSI240517P00080000 | 4/29/2024 7:58 PM | 80 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 1 | 1,097 | 31.93% |
| PFSI240517P00085000 | 5/2/2024 6:06 PM | 85 | 1.10 | 0.65 | 0.85 | -0.80 | -42.11% | 6 | 90 | 27.37% |
| PFSI240517P00090000 | 5/1/2024 3:20 PM | 90 | 4.00 | 2.80 | 3.30 | -1.19 | -22.93% | 1 | 82 | 28.25% |
| PFSI240517P00095000 | 4/24/2024 4:42 PM | 95 | 6.10 | 5.90 | 8.90 | 0.00 | 0.00% | 32 | 6 | 59.01% |
| PFSI240517P00100000 | 4/3/2024 2:52 PM | 100 | 10.90 | 10.20 | 14.50 | 0.00 | 0.00% | 2 | 0 | 87.23% |
Related Tickers
COOP Mr. Cooper Group Inc.
78.65
+1.47%
OCN Ocwen Financial Corporation
25.51
+5.54%
VEL Velocity Financial, Inc.
17.34
+1.11%
LDI loanDepot, Inc.
2.2600
+4.15%
GHLD Guild Holdings Company
14.04
+3.24%
ECPG Encore Capital Group, Inc.
42.50
+1.72%
UWMC UWM Holdings Corporation
6.75
+5.63%
RKT Rocket Companies, Inc.
12.73
+2.99%
GHI Greystone Housing Impact Investors LP
15.71
+0.13%
WD Walker & Dunlop, Inc.
94.23
+1.58%