NYSE - Nasdaq Real Time Price • USD
Koninklijke Philips N.V. (PHG)
At close: April 18 at 4:00 PM EDT
Pre-Market: 6:11 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHG240419C00005000 | 12/1/2023 5:26 PM | 5 | 15.60 | 16.30 | 20.10 | 0.00 | 0.00% | 1 | 3 | 4,960.94% |
| PHG240419C00007500 | 12/4/2023 5:48 PM | 7.5 | 13.10 | 0.00 | 17.80 | 0.00 | 0.00% | 1 | 0 | 5,056.25% |
| PHG240419C00010000 | 12/5/2023 8:42 PM | 10 | 10.20 | 12.30 | 15.80 | 0.00 | 0.00% | 5 | 78 | 2,960.94% |
| PHG240419C00012500 | 12/8/2023 5:39 PM | 12.5 | 8.00 | 10.70 | 13.60 | 0.00 | 0.00% | 1 | 51 | 2,529.69% |
| PHG240419C00015000 | 12/13/2023 6:14 PM | 15 | 6.00 | 8.70 | 11.50 | 0.00 | 0.00% | 3 | 45 | 2,129.69% |
| PHG240419C00017500 | 4/18/2024 7:40 PM | 17.5 | 2.50 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| PHG240419C00020000 | 4/18/2024 5:06 PM | 20 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 77 | 0 | 1.56% |
| PHG240419C00022500 | 4/15/2024 4:53 PM | 22.5 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| PHG240419C00025000 | 4/15/2024 4:53 PM | 25 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| PHG240419C00030000 | 2/8/2024 8:07 PM | 30 | 0.05 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 80 | 653.13% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHG240419P00012500 | 10/30/2023 2:08 PM | 12.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 433 | 419 | 50.00% |
| PHG240419P00015000 | 2/7/2024 4:39 PM | 15 | 0.08 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 304 | 467.19% |
| PHG240419P00017500 | 4/8/2024 2:21 PM | 17.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 50.00% |
| PHG240419P00020000 | 4/12/2024 4:17 PM | 20 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| PHG240419P00022500 | 4/17/2024 7:21 PM | 22.5 | 2.40 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| PHG240419P00025000 | 2/8/2024 2:42 PM | 25 | 4.61 | 3.70 | 6.30 | 0.00 | 0.00% | 1 | 0 | 683.59% |
| PHG240419P00030000 | 10/27/2023 4:38 PM | 30 | 11.30 | 8.20 | 9.80 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| PHG240419P00035000 | 11/17/2023 4:27 PM | 35 | 13.91 | 12.10 | 14.30 | 0.00 | 0.00% | 3 | 0 | 0.00% |