NYSE - Delayed Quote • USD
PennyMac Financial Services, Inc. (PFSI)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 5:31 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 | 124.81% |
| PFSI240517C00075000 | 2/1/2024 8:30 PM | 75 | 16.68 | 11.20 | 13.00 | 0.00 | 0.00% | 3 | 2 | 56.03% |
| PFSI240517C00080000 | 3/8/2024 3:13 PM | 80 | 12.50 | 10.30 | 12.60 | 0.00 | 0.00% | 1 | 31 | 98.19% |
| PFSI240517C00085000 | 4/24/2024 4:57 PM | 85 | 7.30 | 2.85 | 3.30 | 0.00 | 0.00% | 1 | 16 | 31.69% |
| PFSI240517C00090000 | 4/25/2024 1:56 PM | 90 | 0.60 | 0.75 | 1.10 | -3.70 | -86.05% | 22 | 71 | 29.74% |
| PFSI240517C00095000 | 4/25/2024 1:39 PM | 95 | 0.15 | 0.10 | 0.30 | -2.28 | -93.83% | 10 | 57 | 30.23% |
| PFSI240517C00100000 | 4/24/2024 6:19 PM | 100 | 0.78 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 5 | 41.36% |
| PFSI240517C00105000 | 4/24/2024 4:04 PM | 105 | 0.10 | 0.00 | 0.15 | -0.15 | -60.00% | 5 | 35 | 44.73% |
| PFSI240517C00110000 | 1/29/2024 8:03 PM | 110 | 1.10 | 0.05 | 2.05 | 0.00 | 0.00% | - | 32 | 81.54% |
| 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 | 124.71% |
| PFSI240517P00060000 | 4/15/2024 1:54 PM | 60 | 0.15 | 0.00 | 1.35 | 0.00 | 0.00% | - | 25 | 105.27% |
| PFSI240517P00065000 | 12/1/2023 5:44 PM | 65 | 1.85 | 0.10 | 2.50 | 0.00 | 0.00% | 2 | 20 | 104.25% |
| PFSI240517P00070000 | 4/9/2024 7:52 PM | 70 | 0.69 | 0.00 | 0.30 | 0.00 | 0.00% | 25 | 521 | 55.86% |
| PFSI240517P00075000 | 4/18/2024 5:42 PM | 75 | 0.60 | 0.10 | 0.20 | 0.00 | 0.00% | 13 | 58 | 37.06% |
| PFSI240517P00080000 | 4/25/2024 6:57 PM | 80 | 0.55 | 0.40 | 0.55 | 0.01 | 1.85% | 5 | 1,098 | 31.08% |
| PFSI240517P00085000 | 4/25/2024 4:08 PM | 85 | 2.20 | 1.50 | 1.80 | 0.80 | 57.14% | 2 | 86 | 28.05% |
| PFSI240517P00090000 | 4/25/2024 1:36 PM | 90 | 5.20 | 4.40 | 4.80 | 2.55 | 96.23% | 1 | 84 | 28.35% |
| PFSI240517P00095000 | 4/24/2024 4:42 PM | 95 | 6.10 | 7.40 | 10.30 | 0.00 | 0.00% | 32 | 21 | 52.25% |
| PFSI240517P00100000 | 4/3/2024 2:52 PM | 100 | 10.90 | 12.30 | 15.70 | 0.00 | 0.00% | 2 | 0 | 73.05% |
Related Tickers
VEL Velocity Financial, Inc.
16.87
0.00%
OCN Ocwen Financial Corporation
24.23
-3.96%
COOP Mr. Cooper Group Inc.
78.76
-3.62%
GHI Greystone Housing Impact Investors LP
14.83
-0.40%
WD Walker & Dunlop, Inc.
92.12
-2.04%
GHLD Guild Holdings Company
13.50
0.00%
LDI loanDepot, Inc.
2.3400
-1.27%
UWMC UWM Holdings Corporation
6.39
-2.59%
ECPG Encore Capital Group, Inc.
41.76
-3.00%
RKT Rocket Companies, Inc.
12.20
-2.79%