Interest rate derivative trading will cease at 1:30 p.m. today, March 28, 2024. Furthermore, the Exchange's markets will be closed on March 29, 2024.

Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

PBH – Premium Brands Holdings Corporation

Last update: March 28, 2024 at 2:09 p.m.   (Real-time)

  • Last price: 88.110
  • Net change: -0.590
  • Bid price: 88.100
  • Ask price: 88.280
  • 30-day historical volatility: 18.46%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 142
Volume: 0
Open interest: 79
Volume: 0
April 19, 2024 8.25 8.80 9.30 0 0 0 80.00 0.01 0.25 0.24 0 0 0
April 19, 2024 6.25 6.85 7.45 0 0 0 82.00 0.05 0.34 0.33 0 6 0
April 19, 2024 4.45 5.05 5.50 0 0 0 84.00 0.12 0.55 0.48 0 9 0
April 19, 2024 2.85 3.50 3.80 0 0 0 86.00 0.55 0.90 0.80 0 3 0
April 19, 2024 1.80 2.10 0 0 5 0 88.00 1.05 1.65 0 0 0 0
April 19, 2024 0.75 1.20 1.30 0 6 0 90.00 2.05 2.80 0 0 1 0
April 19, 2024 0.22 0.60 0.70 0 0 0 92.00 3.65 4.35 3.90 0 0 0
April 19, 2024 0.02 0.38 0.47 0 0 0 94.00 5.70 6.25 5.70 0 0 0
April 19, 2024 0.02 0.27 0.27 0 8 0 96.00 7.55 8.15 7.55 0 1 0
April 19, 2024 0 0.24 0.25 0 0 0 98.00 9.50 10.15 9.50 0 0 0
April 19, 2024 0 0.23 0.24 0 3 0 100.00 11.50 12.15 11.50 0 0 0
April 19, 2024 0 0.22 0.22 0 0 0 105.00 16.50 17.15 16.55 0 0 0
April 19, 2024 0 0.22 0.22 0 1 0 110.00 21.45 22.15 21.50 0 0 0
May 17, 2024 8.85 9.55 10.10 0 0 0 80.00 0.30 0.70 0.65 0 1 0
May 17, 2024 7.20 7.85 8.30 0 0 0 82.00 0.50 0.95 0.90 0 0 0
May 17, 2024 5.55 6.10 6.65 0 0 0 84.00 0.95 1.20 1.20 0 2 0
May 17, 2024 4.15 4.70 5.00 0 0 0 86.00 1.50 1.85 1.70 0 0 0
May 17, 2024 2.90 3.30 3.70 0 0 0 88.00 2.10 2.60 2.40 0 0 0
May 17, 2024 1.90 2.25 2.65 0 15 0 90.00 3.10 3.65 3.35 0 0 0
May 17, 2024 1.20 1.55 1.80 0 0 0 92.00 4.40 5.00 4.55 0 0 0
May 17, 2024 0.70 0.80 1.20 0 10 0 94.00 5.95 6.60 6.05 0 0 0
May 17, 2024 0.28 0.70 0.80 0 0 0 96.00 7.70 8.35 0 0 0 0
May 17, 2024 0.08 0.47 0.55 0 0 0 98.00 9.55 10.25 9.60 0 0 0
May 17, 2024 0.02 0.36 0 0 0 0 100.00 11.50 12.10 0 0 0 0
May 17, 2024 0 0.28 0.22 0 0 0 105.00 16.60 17.10 16.50 0 0 0
May 17, 2024 0 0.26 0.27 0 0 0 110.00 21.60 22.10 21.50 0 0 0
June 21, 2024 18.80 19.65 20.05 0 0 0 70.00 0.02 0.31 0.33 0 9 0
June 21, 2024 9.60 10.40 10.80 0 0 0 80.00 0.65 1.10 1.05 0 3 0
June 21, 2024 8.05 8.60 9.10 0 0 0 82.00 1.00 1.45 1.35 0 0 0
June 21, 2024 6.50 7.10 7.55 0 0 0 84.00 1.50 1.95 0 0 13 0
June 21, 2024 5.75 6.30 6.80 0 0 0 85.00 1.65 2.20 2.10 0 0 0
June 21, 2024 5.10 5.60 6.15 0 0 0 86.00 2.00 2.60 2.40 0 0 0
June 21, 2024 3.90 4.40 4.90 0 3 0 88.00 2.75 3.35 3.20 0 0 0
June 21, 2024 2.85 3.25 3.80 0 0 0 90.00 3.70 4.25 4.10 0 0 0
June 21, 2024 2.00 2.40 2.85 0 0 0 92.00 4.85 5.55 5.20 0 4 0
June 21, 2024 1.35 1.80 2.10 0 0 0 94.00 6.30 6.90 6.45 0 4 0
June 21, 2024 1.05 1.50 0 0 0 0 95.00 6.95 7.70 0 0 0 0
June 21, 2024 0.90 1.35 1.50 0 4 0 96.00 7.90 8.45 8.00 0 0 0
June 21, 2024 0.50 1.05 1.10 0 4 0 98.00 9.55 10.40 9.75 0 0 0
June 21, 2024 0.25 0.80 0.85 0 0 0 100.00 11.50 12.30 11.60 0 0 0
June 21, 2024 0.02 0.40 0.45 0 0 0 105.00 16.55 17.20 16.55 0 0 0
June 21, 2024 0.01 0.28 0.29 0 0 0 110.00 21.55 22.20 21.55 0 2 0
June 21, 2024 0 0.33 0.33 0 0 0 120.00 31.55 32.20 31.55 0 0 0
June 21, 2024 0 0.33 0.33 0 0 0 130.00 41.45 42.15 41.55 0 0 0
June 21, 2024 0 0.33 0.33 0 0 0 140.00 51.45 52.15 51.55 0 0 0
July 19, 2024 9.85 10.75 11.20 0 0 0 80.00 1.10 1.55 1.50 0 0 0
July 19, 2024 8.30 9.05 9.45 0 0 0 82.00 1.60 2.05 0 0 0 0
July 19, 2024 6.75 7.40 7.95 0 0 0 84.00 2.10 2.60 2.45 0 4 0
July 19, 2024 5.45 6.05 6.60 0 0 0 86.00 2.75 3.20 3.15 0 0 0
July 19, 2024 4.35 5.05 5.30 0 0 0 88.00 3.45 4.20 3.95 0 0 0
July 19, 2024 3.30 3.90 0 0 0 0 90.00 4.45 5.10 0 0 0 0
July 19, 2024 2.40 2.85 3.15 0 10 0 92.00 5.55 6.40 0 0 0 0
July 19, 2024 1.75 2.15 2.35 0 0 0 94.00 6.85 7.65 7.25 0 0 0
July 19, 2024 1.15 1.65 1.95 0 0 0 96.00 8.30 9.10 8.65 0 0 0
July 19, 2024 0.85 1.35 1.45 0 0 0 98.00 9.70 10.80 10.25 0 0 0
July 19, 2024 0.48 1.00 1.10 0 0 0 100.00 11.00 12.60 12.15 0 0 0
July 19, 2024 0.01 0.37 0.39 0 0 0 110.00 21.35 22.40 21.80 0 0 0
August 16, 2024 10.25 11.10 11.50 0 0 0 80.00 1.45 1.95 1.90 0 0 0
August 16, 2024 8.65 9.45 0 0 0 0 82.00 1.95 2.50 0 0 0 0
August 16, 2024 7.25 8.05 8.50 0 0 0 84.00 2.55 3.10 2.90 0 0 0
August 16, 2024 6.05 6.60 7.15 0 0 0 86.00 3.10 3.75 3.60 0 0 0
August 16, 2024 4.95 5.40 5.90 0 0 0 88.00 3.95 4.65 4.40 0 0 0
August 16, 2024 3.95 4.50 4.75 0 0 0 90.00 4.90 5.65 5.30 0 0 0
August 16, 2024 3.05 3.50 3.80 0 0 0 92.00 5.90 6.80 6.45 0 0 0
August 16, 2024 2.30 2.75 3.10 0 0 0 94.00 7.25 8.15 7.70 0 0 0
August 16, 2024 1.70 2.15 2.45 0 0 0 96.00 8.60 9.50 9.05 0 0 0
August 16, 2024 1.25 1.75 1.90 0 0 0 98.00 10.20 11.05 10.55 0 0 0
August 16, 2024 0.90 1.35 1.50 0 0 0 100.00 11.70 12.75 12.30 0 0 0
August 16, 2024 0.06 0.55 0.55 0 0 0 110.00 21.20 22.45 21.90 0 0 0
September 20, 2024 19.00 20.20 20.75 0 0 0 70.00 0.28 0.85 0.80 0 3 0
September 20, 2024 10.70 11.60 12.10 0 0 0 80.00 1.80 2.35 2.30 0 1 0
September 20, 2024 9.35 10.10 10.65 0 0 0 82.00 2.30 2.90 2.80 0 0 0
September 20, 2024 8.00 8.75 9.25 0 0 0 84.00 2.80 3.50 3.35 0 0 0
September 20, 2024 7.40 8.10 8.55 0 0 0 85.00 3.15 3.85 0 0 0 0
September 20, 2024 6.75 7.45 7.95 0 0 0 86.00 3.55 4.25 4.05 0 0 0
September 20, 2024 5.65 6.20 6.70 0 0 0 88.00 4.35 5.10 4.65 0 0 0
September 20, 2024 4.65 5.15 5.35 0 36 0 90.00 5.30 6.05 5.80 0 0 0
September 20, 2024 3.75 4.20 4.65 0 0 0 92.00 6.40 7.20 6.90 0 0 0
September 20, 2024 2.95 3.40 3.80 0 0 0 94.00 7.45 8.50 8.10 0 0 0
September 20, 2024 2.60 3.10 3.45 0 0 0 95.00 8.10 9.20 8.75 0 0 0
September 20, 2024 2.30 2.75 3.05 0 0 0 96.00 8.80 9.90 9.40 0 0 0
September 20, 2024 1.75 2.30 2.50 0 0 0 98.00 10.35 11.40 10.95 0 0 0
September 20, 2024 1.30 1.90 2.05 0 0 0 100.00 11.85 13.00 12.45 0 0 0
September 20, 2024 0.18 0.75 0.80 0 12 0 110.00 21.25 22.50 21.90 0 0 0
September 20, 2024 0.01 0.41 0.42 0 8 0 120.00 31.25 32.50 31.90 0 0 0
September 20, 2024 0 0.45 0.45 0 0 0 140.00 51.25 52.50 51.90 0 0 0
December 20, 2024 19.35 20.85 21.30 0 0 0 70.00 0.75 1.45 1.40 0 3 0
December 20, 2024 15.30 16.70 17.10 0 0 0 75.00 1.55 2.30 2.20 0 0 0
December 20, 2024 11.55 12.95 13.30 0 0 0 80.00 2.75 3.45 3.35 0 3 0
December 20, 2024 8.70 9.50 9.80 0 0 0 85.00 4.45 5.05 4.85 0 2 0
December 20, 2024 6.00 6.70 0 0 3 0 90.00 6.65 7.25 0 0 0 0
December 20, 2024 3.90 4.55 4.80 0 8 0 95.00 9.25 10.15 9.80 0 0 0
December 20, 2024 2.35 3.00 3.20 0 0 0 100.00 12.75 13.90 13.40 0 1 0
December 20, 2024 0.75 1.30 1.45 0 1 0 110.00 21.15 22.60 22.00 0 0 0
December 20, 2024 0.14 0.80 0.80 0 5 0 120.00 31.15 32.60 32.00 0 0 0
March 21, 2025 19.40 21.35 21.75 0 0 0 70.00 1.00 2.15 2.10 0 0 0
March 21, 2025 15.80 17.35 17.80 0 0 0 75.00 1.85 3.00 3.00 0 0 0
March 21, 2025 12.15 13.75 14.05 0 0 0 80.00 3.10 4.20 4.15 0 1 0
March 21, 2025 9.25 10.40 10.70 0 0 0 85.00 5.15 6.00 5.80 0 3 0
March 21, 2025 6.50 7.75 8.00 0 0 0 90.00 7.35 8.25 8.00 0 0 0
March 21, 2025 4.35 5.60 5.80 0 0 0 95.00 9.65 11.05 10.70 0 0 0
March 21, 2025 2.80 4.00 4.15 0 0 0 100.00 13.30 14.65 14.20 0 0 0
March 21, 2025 0.02 1.15 1.20 0 0 0 120.00 30.50 32.70 32.15 0 0 0