NYSE - Nasdaq Real Time Price • USD
Perrigo Company plc (PRGO)
As of 3:18 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRGO240517C00020000 | 4/5/2024 5:05 PM | 20 | 11.60 | 11.70 | 12.70 | 0.00 | 0.00% | 3 | 28 | 50.00% |
| PRGO240517C00022500 | 2/27/2024 3:45 PM | 22.5 | 5.19 | 9.20 | 11.90 | 0.00 | 0.00% | 1 | 5 | 149.41% |
| PRGO240517C00025000 | 4/25/2024 1:43 PM | 25 | 7.00 | 6.80 | 7.50 | 0.00 | 0.00% | 1 | 143 | 83.20% |
| PRGO240517C00027500 | 4/25/2024 2:58 PM | 27.5 | 4.16 | 4.90 | 5.10 | 0.00 | 0.00% | 352 | 1,070 | 58.89% |
| PRGO240517C00030000 | 4/26/2024 6:13 PM | 30 | 2.80 | 2.75 | 2.90 | 0.02 | 0.72% | 130 | 14,984 | 51.27% |
| PRGO240517C00032500 | 4/26/2024 6:07 PM | 32.5 | 1.23 | 1.25 | 1.35 | 0.23 | 23.00% | 138 | 2,371 | 47.22% |
| PRGO240517C00035000 | 4/26/2024 6:27 PM | 35 | 0.45 | 0.45 | 0.50 | 0.15 | 50.00% | 47 | 3,281 | 45.70% |
| PRGO240517C00037500 | 4/22/2024 1:30 PM | 37.5 | 0.10 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 2,272 | 48.73% |
| PRGO240517C00040000 | 4/26/2024 2:34 PM | 40 | 0.09 | 0.00 | 0.20 | 0.04 | 80.00% | 1 | 574 | 53.91% |
| PRGO240517C00042500 | 4/22/2024 5:31 PM | 42.5 | 0.35 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 42 | 70.70% |
| PRGO240517C00045000 | 3/21/2024 1:53 PM | 45 | 0.02 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 47 | 75.59% |
| PRGO240517C00047500 | 3/7/2024 8:34 PM | 47.5 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 24 | 32 | 111.72% |
| PRGO240517C00050000 | 3/5/2024 6:23 PM | 50 | 0.05 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 71 | 142.97% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRGO240517P00015000 | 10/27/2023 5:09 PM | 15 | 0.24 | 0.05 | 0.75 | 0.00 | 0.00% | 30 | 0 | 218.56% |
| PRGO240517P00017500 | 2/27/2024 8:59 PM | 17.5 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 177.73% |
| PRGO240517P00020000 | 3/25/2024 4:03 PM | 20 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 35 | 96.88% |
| PRGO240517P00022500 | 3/22/2024 3:28 PM | 22.5 | 0.04 | 0.00 | 1.25 | 0.00 | 0.00% | 60 | 104 | 134.77% |
| PRGO240517P00025000 | 4/23/2024 1:30 PM | 25 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 360 | 66.99% |
| PRGO240517P00027500 | 4/24/2024 1:32 PM | 27.5 | 0.40 | 0.15 | 0.25 | 0.00 | 0.00% | 1 | 787 | 52.15% |
| PRGO240517P00030000 | 4/26/2024 5:34 PM | 30 | 0.62 | 0.55 | 0.65 | -0.13 | -17.33% | 93 | 2,245 | 49.32% |
| PRGO240517P00032500 | 4/26/2024 6:37 PM | 32.5 | 1.55 | 1.50 | 1.60 | -0.30 | -16.22% | 169 | 676 | 45.61% |
| PRGO240517P00035000 | 4/22/2024 7:15 PM | 35 | 4.80 | 2.70 | 3.30 | 0.00 | 0.00% | 4 | 89 | 45.70% |
| PRGO240517P00037500 | 4/9/2024 6:54 PM | 37.5 | 5.50 | 5.30 | 5.50 | 0.00 | 0.00% | 9 | 12 | 48.73% |
| PRGO240517P00040000 | 1/29/2024 6:00 PM | 40 | 7.22 | 13.10 | 15.40 | 0.00 | 0.00% | 1 | 16 | 285.79% |
| PRGO240517P00045000 | 9/25/2023 1:37 PM | 45 | 12.90 | 14.60 | 16.30 | 0.00 | 0.00% | 20 | 0 | 197.95% |
| PRGO240517P00047500 | 9/29/2023 2:25 PM | 47.5 | 15.20 | 19.40 | 21.80 | 0.00 | 0.00% | 2 | 0 | 301.07% |
| PRGO240517P00050000 | 9/21/2023 4:00 PM | 50 | 16.84 | 19.00 | 21.50 | 0.00 | 0.00% | - | 0 | 218.75% |
Related Tickers
TAK Takeda Pharmaceutical Company Limited
13.05
-0.15%
TEVA Teva Pharmaceutical Industries Limited
13.80
+4.11%
VTRS Viatris Inc.
11.63
+1.39%
LFCR Lifecore Biomedical, Inc.
6.44
-3.01%
NBIX Neurocrine Biosciences, Inc.
136.17
-1.15%
INDV Indivior PLC
17.72
+2.72%
AMRX Amneal Pharmaceuticals, Inc.
5.92
+0.25%
ALKS Alkermes plc
24.72
+1.13%
PETQ PetIQ, Inc.
16.50
+1.10%
HLN Haleon plc
8.48
+0.89%