NYSE - Delayed Quote • USD
Perrigo Company plc (PRGO)
At close: May 6 at 4:00 PM EDT
Pre-Market: 4:09 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRGO240517C00020000 | 4/5/2024 5:05 PM | 20 | 11.60 | 12.00 | 14.80 | 0.00 | 0.00% | 3 | 28 | 322.07% |
| PRGO240517C00022500 | 2/27/2024 3:45 PM | 22.5 | 5.19 | 9.20 | 11.90 | 0.00 | 0.00% | 1 | 5 | 234.77% |
| PRGO240517C00025000 | 5/6/2024 7:54 PM | 25 | 8.50 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| PRGO240517C00027500 | 5/6/2024 7:53 PM | 27.5 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | 107 | 0 | 0.00% |
| PRGO240517C00030000 | 5/6/2024 7:56 PM | 30 | 3.66 | 0.00 | 0.00 | 0.00 | 0.00% | 912 | 0 | 0.00% |
| PRGO240517C00032500 | 5/6/2024 7:39 PM | 32.5 | 1.68 | 0.00 | 0.00 | 0.00 | 0.00% | 892 | 0 | 0.00% |
| PRGO240517C00035000 | 5/6/2024 7:55 PM | 35 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 515 | 0 | 6.25% |
| PRGO240517C00037500 | 5/6/2024 7:57 PM | 37.5 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 12.50% |
| PRGO240517C00040000 | 5/6/2024 7:35 PM | 40 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 25.00% |
| PRGO240517C00042500 | 4/22/2024 5:31 PM | 42.5 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| PRGO240517C00045000 | 3/21/2024 1:53 PM | 45 | 0.02 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 47 | 96.88% |
| PRGO240517C00047500 | 3/7/2024 8:34 PM | 47.5 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 24 | 32 | 145.51% |
| PRGO240517C00050000 | 3/5/2024 6:23 PM | 50 | 0.05 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 71 | 188.57% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRGO240517P00015000 | 10/27/2023 5:09 PM | 15 | 0.24 | 0.05 | 0.75 | 0.00 | 0.00% | 30 | 0 | 319.14% |
| PRGO240517P00017500 | 2/27/2024 8:59 PM | 17.5 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 261.72% |
| PRGO240517P00020000 | 5/3/2024 6:29 PM | 20 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| PRGO240517P00022500 | 3/22/2024 3:28 PM | 22.5 | 0.04 | 0.00 | 1.25 | 0.00 | 0.00% | 60 | 104 | 202.93% |
| PRGO240517P00025000 | 4/30/2024 4:12 PM | 25 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| PRGO240517P00027500 | 5/6/2024 7:34 PM | 27.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 25.00% |
| PRGO240517P00030000 | 5/6/2024 7:56 PM | 30 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 727 | 0 | 12.50% |
| PRGO240517P00032500 | 5/6/2024 7:44 PM | 32.5 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 0 | 6.25% |
| PRGO240517P00035000 | 5/6/2024 7:23 PM | 35 | 2.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| PRGO240517P00037500 | 5/6/2024 7:23 PM | 37.5 | 4.33 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| PRGO240517P00040000 | 1/29/2024 6:00 PM | 40 | 7.22 | 13.10 | 15.40 | 0.00 | 0.00% | 1 | 16 | 429.49% |
| PRGO240517P00045000 | 9/25/2023 1:37 PM | 45 | 12.90 | 14.60 | 16.30 | 0.00 | 0.00% | 20 | 0 | 316.70% |
| PRGO240517P00047500 | 9/29/2023 2:25 PM | 47.5 | 15.20 | 19.40 | 21.80 | 0.00 | 0.00% | 2 | 0 | 455.18% |
| PRGO240517P00050000 | 9/21/2023 4:00 PM | 50 | 16.84 | 19.00 | 21.50 | 0.00 | 0.00% | - | 0 | 349.80% |
Related Tickers
VTRS Viatris Inc.
11.82
+0.34%
TEVA Teva Pharmaceutical Industries Limited
14.06
+0.57%
HLN Haleon plc
8.24
-0.72%
ITCI Intra-Cellular Therapies, Inc.
71.01
+3.21%
RDY Dr. Reddy's Laboratories Limited
74.88
-0.44%
TAK Takeda Pharmaceutical Company Limited
13.36
-0.07%
IRWD Ironwood Pharmaceuticals, Inc.
8.11
-0.12%
PCRX Pacira BioSciences, Inc.
26.50
-2.61%
PETQ PetIQ, Inc.
17.65
+3.58%
AMRX Amneal Pharmaceuticals, Inc.
6.65
-1.63%