NYSE - Delayed Quote • USD
Primerica, Inc. (PRI)
At close: May 6 at 4:00 PM EDT
After hours: May 6 at 7:09 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRI240517C00135000 | 4/18/2024 2:45 PM | 135 | 57.40 | 83.00 | 93.00 | 0.00 | 0.00% | - | 1 | 148.83% |
| PRI240517C00190000 | 4/18/2024 6:53 PM | 190 | 26.10 | 29.00 | 39.00 | 0.00 | 0.00% | - | 20 | 74.90% |
| PRI240517C00195000 | 4/19/2024 1:52 PM | 195 | 24.00 | 24.00 | 34.00 | 0.00 | 0.00% | 1 | 1 | 65.72% |
| PRI240517C00200000 | 4/29/2024 7:40 PM | 200 | 19.00 | 19.00 | 29.00 | 0.00 | 0.00% | 5 | 61 | 56.49% |
| PRI240517C00210000 | 4/24/2024 3:20 PM | 210 | 16.05 | 15.00 | 19.90 | 0.00 | 0.00% | 1 | 87 | 66.42% |
| PRI240517C00220000 | 5/6/2024 7:41 PM | 220 | 9.00 | 5.30 | 12.70 | 3.00 | 50.00% | 50 | 114 | 74.30% |
| PRI240517C00230000 | 5/6/2024 5:50 PM | 230 | 3.60 | 1.40 | 3.70 | 0.50 | 16.13% | 10 | 3 | 43.30% |
| PRI240517C00240000 | 5/6/2024 2:39 PM | 240 | 2.10 | 0.10 | 3.00 | 0.40 | 23.53% | 3 | 10 | 57.57% |
| PRI240517C00250000 | 5/6/2024 7:41 PM | 250 | 1.57 | 0.00 | 3.60 | 1.22 | 348.57% | 47 | 1 | 61.91% |
| PRI240517C00260000 | 4/12/2024 6:11 PM | 260 | 1.15 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 4 | 82.20% |
| PRI240517C00300000 | 3/14/2024 1:30 PM | 300 | 0.95 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 128.42% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRI240517P00115000 | 4/22/2024 7:52 PM | 115 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 20 | 150.00% |
| PRI240517P00125000 | 5/6/2024 6:27 PM | 125 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 235.40% |
| PRI240517P00130000 | 4/18/2024 7:07 PM | 130 | 0.70 | 0.00 | 4.80 | 0.00 | 0.00% | - | 2 | 222.02% |
| PRI240517P00145000 | 4/18/2024 6:24 PM | 145 | 1.75 | 0.00 | 1.25 | 0.00 | 0.00% | - | 1 | 137.79% |
| PRI240517P00155000 | 4/18/2024 6:33 PM | 155 | 2.00 | 0.00 | 4.80 | 0.00 | 0.00% | - | 31 | 161.43% |
| PRI240517P00160000 | 4/19/2024 1:33 PM | 160 | 1.00 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 150.29% |
| PRI240517P00175000 | 4/24/2024 4:03 PM | 175 | 1.20 | 0.05 | 4.90 | 0.00 | 0.00% | 24 | 1,551 | 119.29% |
| PRI240517P00180000 | 5/2/2024 7:38 PM | 180 | 1.80 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 56 | 107.86% |
| PRI240517P00185000 | 4/23/2024 7:25 PM | 185 | 1.00 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 97.63% |
| PRI240517P00190000 | 5/6/2024 3:52 PM | 190 | 1.50 | 0.25 | 3.10 | -0.45 | -23.08% | 6 | 29 | 78.13% |
| PRI240517P00195000 | 4/26/2024 5:24 PM | 195 | 3.10 | 0.50 | 10.00 | 0.00 | 0.00% | 1 | 32 | 105.57% |
| PRI240517P00200000 | 5/6/2024 7:29 PM | 200 | 2.35 | 1.50 | 3.80 | -0.46 | -16.37% | 11 | 918 | 69.78% |
| PRI240517P00210000 | 5/6/2024 7:44 PM | 210 | 4.00 | 1.90 | 5.50 | -3.90 | -49.37% | 2 | 40 | 57.12% |
| PRI240517P00220000 | 4/26/2024 3:45 PM | 220 | 10.50 | 1.10 | 11.00 | 0.00 | 0.00% | 1 | 41 | 79.90% |
| PRI240517P00230000 | 4/29/2024 2:48 PM | 230 | 15.32 | 6.10 | 16.00 | 0.00 | 0.00% | 6 | 2 | 76.04% |
Related Tickers
PUK Prudential plc
19.30
+1.58%
MFC Manulife Financial Corporation
24.44
+1.79%
GL Globe Life Inc.
80.84
+4.24%
JXN Jackson Financial Inc.
72.26
+1.55%
LNC Lincoln National Corporation
28.97
+3.10%
AFL Aflac Incorporated
84.73
+1.83%
AEL American Equity Investment Life Holding Company
56.47
+0.55%
BHF Brighthouse Financial, Inc.
50.73
+3.55%
UNM Unum Group
52.18
+1.08%
CNO CNO Financial Group, Inc.
27.70
+2.18%