NYSE - Delayed Quote • USD
Primerica, Inc. (PRI)
At close: 4:00 PM EDT
After hours: 4:51 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRI240517C00135000 | 4/18/2024 2:45 PM | 135 | 57.40 | 82.70 | 87.70 | 0.00 | 0.00% | - | 1 | 126.07% |
| PRI240517C00190000 | 4/18/2024 6:53 PM | 190 | 26.10 | 30.00 | 35.00 | 0.00 | 0.00% | - | 20 | 65.58% |
| PRI240517C00195000 | 4/19/2024 1:52 PM | 195 | 24.00 | 25.20 | 30.20 | 0.00 | 0.00% | 1 | 1 | 59.11% |
| PRI240517C00200000 | 4/22/2024 2:29 PM | 200 | 20.24 | 20.70 | 25.70 | 0.00 | 0.00% | 50 | 66 | 54.07% |
| PRI240517C00210000 | 4/22/2024 2:29 PM | 210 | 13.16 | 12.50 | 17.50 | 0.00 | 0.00% | 75 | 87 | 57.62% |
| PRI240517C00220000 | 4/16/2024 7:26 PM | 220 | 7.70 | 5.10 | 10.00 | -0.30 | -3.75% | 69 | 11 | 47.16% |
| PRI240517C00230000 | 4/18/2024 3:09 PM | 230 | 3.10 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 40.60% |
| PRI240517C00240000 | 4/12/2024 6:17 PM | 240 | 4.03 | 1.00 | 6.00 | 0.00 | 0.00% | 1 | 5 | 59.77% |
| PRI240517C00250000 | 4/15/2024 5:30 PM | 250 | 0.35 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 50.09% |
| PRI240517C00260000 | 4/12/2024 6:11 PM | 260 | 1.15 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 4 | 59.18% |
| PRI240517C00300000 | 3/14/2024 1:30 PM | 300 | 0.95 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 89.39% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRI240517P00115000 | 4/22/2024 7:52 PM | 115 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 20 | 97.27% |
| PRI240517P00125000 | 4/18/2024 2:36 PM | 125 | 0.45 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 2 | 98.24% |
| PRI240517P00130000 | 4/18/2024 7:07 PM | 130 | 0.70 | 0.00 | 4.80 | 0.00 | 0.00% | - | 2 | 143.68% |
| PRI240517P00145000 | 4/18/2024 6:24 PM | 145 | 1.75 | 0.00 | 1.25 | 0.00 | 0.00% | - | 1 | 88.28% |
| PRI240517P00155000 | 4/18/2024 6:33 PM | 155 | 2.00 | 0.00 | 4.80 | 0.00 | 0.00% | - | 31 | 103.22% |
| PRI240517P00160000 | 4/19/2024 1:33 PM | 160 | 1.00 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 95.75% |
| PRI240517P00175000 | 4/19/2024 5:19 PM | 175 | 2.07 | 0.00 | 2.00 | 0.00 | 0.00% | 21 | 1,542 | 58.69% |
| PRI240517P00180000 | 4/18/2024 6:32 PM | 180 | 4.10 | 0.00 | 4.80 | 0.00 | 0.00% | - | 57 | 67.29% |
| PRI240517P00185000 | 4/23/2024 7:25 PM | 185 | 1.00 | 0.05 | 5.00 | -2.00 | -66.67% | 1 | 1 | 61.43% |
| PRI240517P00190000 | 4/22/2024 7:33 PM | 190 | 1.95 | 0.20 | 5.20 | 0.00 | 0.00% | 2 | 29 | 55.80% |
| PRI240517P00195000 | 4/22/2024 1:30 PM | 195 | 3.17 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 31 | 62.06% |
| PRI240517P00200000 | 4/22/2024 1:30 PM | 200 | 4.17 | 2.00 | 5.40 | 0.00 | 0.00% | 1 | 912 | 57.34% |
| PRI240517P00210000 | 4/19/2024 6:25 PM | 210 | 7.90 | 4.10 | 7.90 | 0.00 | 0.00% | 7 | 40 | 51.99% |
| PRI240517P00220000 | 4/22/2024 2:18 PM | 220 | 12.50 | 4.40 | 9.40 | 0.00 | 0.00% | 1 | 7 | 37.47% |
| PRI240517P00230000 | 4/18/2024 3:18 PM | 230 | 39.00 | 11.20 | 16.20 | 0.00 | 0.00% | 1 | 4 | 39.59% |
Related Tickers
GL Globe Life Inc.
75.76
+14.11%
AFL Aflac Incorporated
83.75
+0.28%
MET MetLife, Inc.
72.22
+0.36%
UNM Unum Group
51.79
-0.02%
PRU Prudential Financial, Inc.
112.05
+0.52%
LNC Lincoln National Corporation
28.73
+1.66%
JXN Jackson Financial Inc.
69.53
+3.70%
PUK Prudential plc
18.70
+1.36%
AEL American Equity Investment Life Holding Company
56.25
+0.72%
BHF Brighthouse Financial, Inc.
49.90
+1.53%