NasdaqGS - Nasdaq Real Time Price • USD
Pilgrim's Pride Corporation (PPC)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 4:46 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPC240517C00026000 | 3/15/2024 6:07 PM | 26 | 8.13 | 9.10 | 9.40 | 0.00 | 0.00% | - | 19 | 0.00% |
| PPC240517C00030000 | 4/2/2024 5:31 PM | 30 | 5.40 | 5.80 | 6.10 | 0.00 | 0.00% | 1 | 1 | 57.13% |
| PPC240517C00031000 | 4/10/2024 2:12 PM | 31 | 4.50 | 4.80 | 5.10 | 0.00 | 0.00% | - | 1 | 49.12% |
| PPC240517C00032000 | 4/23/2024 1:38 PM | 32 | 4.20 | 3.90 | 6.10 | 0.00 | 0.00% | 1 | 33 | 78.86% |
| PPC240517C00033000 | 4/18/2024 2:15 PM | 33 | 3.10 | 3.00 | 3.20 | 0.00 | 0.00% | 5 | 16 | 37.79% |
| PPC240517C00034000 | 4/24/2024 3:21 PM | 34 | 2.35 | 2.25 | 2.40 | 0.00 | 0.00% | 1 | 91 | 36.23% |
| PPC240517C00035000 | 4/24/2024 2:57 PM | 35 | 1.70 | 1.60 | 1.70 | 0.00 | 0.00% | 1 | 182 | 34.86% |
| PPC240517C00036000 | 4/25/2024 2:51 PM | 36 | 0.95 | 1.05 | 1.15 | -0.22 | -18.80% | 3 | 288 | 34.38% |
| PPC240517C00037000 | 4/25/2024 3:52 PM | 37 | 0.57 | 0.60 | 0.70 | -0.18 | -24.00% | 1 | 25 | 32.96% |
| PPC240517C00038000 | 4/25/2024 2:49 PM | 38 | 0.30 | 0.35 | 0.45 | -0.15 | -33.33% | 34 | 86 | 33.99% |
| PPC240517C00039000 | 4/25/2024 6:51 PM | 39 | 0.18 | 0.15 | 0.25 | -0.17 | -48.57% | 1 | 19 | 33.50% |
| PPC240517C00040000 | 4/24/2024 7:21 PM | 40 | 0.15 | 0.05 | 0.15 | 0.00 | 0.00% | 3 | 15 | 34.38% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPC240517P00030000 | 4/3/2024 6:07 PM | 30 | 0.06 | 0.00 | 1.35 | 0.00 | 0.00% | 6 | 6 | 82.03% |
| PPC240517P00031000 | 4/18/2024 2:45 PM | 31 | 0.05 | 0.00 | 0.40 | -0.09 | -64.29% | 24 | 57 | 59.28% |
| PPC240517P00032000 | 4/23/2024 4:57 PM | 32 | 0.05 | 0.05 | 0.15 | 0.00 | 0.00% | 3 | 348 | 36.82% |
| PPC240517P00033000 | 4/22/2024 2:52 PM | 33 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 13 | 48 | 34.57% |
| PPC240517P00034000 | 4/22/2024 6:13 PM | 34 | 0.40 | 0.35 | 0.45 | 0.00 | 0.00% | 10 | 166 | 33.79% |
| PPC240517P00035000 | 4/25/2024 6:30 PM | 35 | 0.75 | 0.65 | 0.75 | 0.10 | 15.38% | 1 | 339 | 32.72% |
| PPC240517P00036000 | 4/25/2024 6:25 PM | 36 | 1.20 | 1.10 | 1.20 | 0.10 | 9.09% | 1 | 268 | 32.37% |
| PPC240517P00037000 | 4/23/2024 2:23 PM | 37 | 1.80 | 1.65 | 1.80 | 0.00 | 0.00% | 14 | 12 | 32.37% |
Related Tickers
POST Post Holdings, Inc.
105.89
-0.24%
CENT Central Garden & Pet Company
40.70
-2.96%
HRL Hormel Foods Corporation
35.27
-0.93%
JJSF J&J Snack Foods Corp.
138.69
-0.08%
NOMD Nomad Foods Limited
18.64
-0.90%
BRBR BellRing Brands, Inc.
55.26
-0.65%
LANC Lancaster Colony Corporation
187.98
-0.43%
DAR Darling Ingredients Inc.
45.26
+4.94%
JBSS John B. Sanfilippo & Son, Inc.
101.63
+1.28%
FLO Flowers Foods, Inc.
24.89
-0.56%