NasdaqGS - Delayed Quote • USD
Pilgrim's Pride Corporation (PPC)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:20 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 | 4.40 | 8.00 | 0.00 | 0.00% | 1 | 1 | 61.23% |
| PPC240517C00031000 | 4/10/2024 2:12 PM | 31 | 4.50 | 4.70 | 5.60 | 0.00 | 0.00% | - | 1 | 50.88% |
| PPC240517C00032000 | 4/11/2024 3:50 PM | 32 | 3.85 | 3.90 | 4.10 | 0.00 | 0.00% | 1 | 7 | 40.92% |
| PPC240517C00033000 | 4/18/2024 2:15 PM | 33 | 3.10 | 3.00 | 3.30 | 0.00 | 0.00% | 5 | 16 | 40.38% |
| PPC240517C00034000 | 4/19/2024 6:27 PM | 34 | 2.40 | 2.30 | 2.45 | 0.20 | 9.09% | 8 | 60 | 36.04% |
| PPC240517C00035000 | 4/19/2024 4:50 PM | 35 | 1.70 | 1.65 | 1.80 | 0.20 | 13.33% | 9 | 117 | 35.35% |
| PPC240517C00036000 | 4/19/2024 4:46 PM | 36 | 1.15 | 1.15 | 1.25 | 0.05 | 4.55% | 11 | 262 | 34.38% |
| PPC240517C00037000 | 4/19/2024 3:10 PM | 37 | 0.85 | 0.75 | 0.85 | 0.05 | 6.25% | 6 | 20 | 34.28% |
| PPC240517C00039000 | 4/11/2024 2:51 PM | 39 | 0.35 | 0.25 | 0.35 | 0.00 | 0.00% | 5 | 14 | 34.28% |
| PPC240517C00040000 | 4/15/2024 6:27 PM | 40 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 2 | 3 | 36.08% |
| 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 | 0.50 | 0.00 | 0.00% | 6 | 6 | 51.86% |
| PPC240517P00031000 | 4/18/2024 2:45 PM | 31 | 0.14 | 0.00 | 0.15 | 0.00 | 0.00% | 24 | 57 | 38.67% |
| PPC240517P00032000 | 4/12/2024 7:50 PM | 32 | 0.30 | 0.10 | 0.20 | 0.00 | 0.00% | 25 | 348 | 34.77% |
| PPC240517P00033000 | 4/19/2024 4:52 PM | 33 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 1 | 44 | 33.94% |
| PPC240517P00034000 | 4/18/2024 6:50 PM | 34 | 0.60 | 0.45 | 0.55 | 0.00 | 0.00% | 2 | 161 | 32.18% |
| PPC240517P00035000 | 4/18/2024 3:27 PM | 35 | 0.85 | 0.80 | 0.90 | 0.00 | 0.00% | 43 | 329 | 31.93% |
| PPC240517P00036000 | 4/19/2024 5:13 PM | 36 | 1.30 | 1.25 | 1.40 | -0.15 | -10.34% | 70 | 194 | 32.32% |
Related Tickers
INGR Ingredion Incorporated
113.62
+1.15%
POST Post Holdings, Inc.
104.00
+1.05%
JJSF J&J Snack Foods Corp.
137.09
+1.93%
LWAY Lifeway Foods, Inc.
19.40
+1.46%
CENT Central Garden & Pet Company
39.98
+1.81%
JBSAY JBS S.A.
8.58
+1.72%
LANC Lancaster Colony Corporation
186.87
+1.77%
JBSS John B. Sanfilippo & Son, Inc.
98.17
+1.57%
NOMD Nomad Foods Limited
18.56
+1.14%
HRL Hormel Foods Corporation
34.74
+1.05%