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: September 18, 2025 at 3:10 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 22.65%
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: 11,053
Volume: 0
Open interest: 1,940
Volume: 0
September 19, 2025 0 0 33.35 0 10 0 60.00 0 0 0.14 0 25 0
September 19, 2025 0 0 29.35 0 0 0 64.00 0 0 0.14 0 1 0
September 19, 2025 0 0 28.35 0 2 0 65.00 0 0 0.14 0 37 0
September 19, 2025 0 0 25.35 0 0 0 68.00 0 0 0.14 0 10 0
September 19, 2025 0 0 23.35 0 94 0 70.00 0 0 0.14 0 6 0
September 19, 2025 0 0 21.35 0 0 0 72.00 0 0 0.14 0 6 0
September 19, 2025 0 0 19.35 0 0 0 74.00 0 0 0.14 0 3 0
September 19, 2025 0 0 18.35 0 1 0 75.00 0 0 0.14 0 20 0
September 19, 2025 0 0 17.35 0 0 0 76.00 0 0 0.14 0 0 0
September 19, 2025 0 0 15.35 0 0 0 78.00 0 0 0.14 0 1 0
September 19, 2025 0 0 13.35 0 21 0 80.00 0 0 0.14 0 7 0
September 19, 2025 0 0 11.35 0 5 0 82.00 0 0 0.14 0 7 0
September 19, 2025 0 0 9.35 0 20 0 84.00 0 0 0.14 0 10 0
September 19, 2025 0 0 8.35 0 92 0 85.00 0 0 0.14 0 12 0
September 19, 2025 0 0 7.35 0 0 0 86.00 0 0 0.14 0 4 0
September 19, 2025 0 0 5.35 0 8 0 88.00 0 0 0.15 0 4 0
September 19, 2025 0 0 3.40 0 33 0 90.00 0 0.50 0.22 0 19 0
September 19, 2025 0 0 1.75 0 50 0 92.00 0 0 0.55 0 3 0
September 19, 2025 0 0 0.70 0 150 0 94.00 0 0 1.65 0 4 0
September 19, 2025 0 0 0.42 0 32 0 95.00 0 0 2.30 0 0 0
September 19, 2025 0 0 0.22 0 32 0 96.00 0 0 3.25 0 0 0
September 19, 2025 0 0 0.15 0 1 0 98.00 0 0 5.20 0 0 0
September 19, 2025 0 0 0.14 0 26 0 100.00 0 0 7.20 0 0 0
September 19, 2025 0 0 0.14 0 0 0 105.00 0 0 12.20 0 0 0
September 19, 2025 0 0 0.14 0 0 0 110.00 0 0 17.20 0 0 0
September 19, 2025 0 0 0.14 0 0 0 120.00 0 0 27.20 0 0 0
October 17, 2025 0 0 29.50 0 0 0 64.00 0 0 0.29 0 0 0
October 17, 2025 0 0 25.50 0 0 0 68.00 0 0 0.30 0 7 0
October 17, 2025 0 0 23.50 0 0 0 70.00 0 0 0.31 0 0 0
October 17, 2025 0 0 21.45 0 0 0 72.00 0 0 0.33 0 0 0
October 17, 2025 0 0 19.50 0 0 0 74.00 0 0 0.36 0 0 0
October 17, 2025 0 0 17.50 0 0 0 76.00 0 0 0.39 0 0 0
October 17, 2025 0 0 15.55 0 2 0 78.00 0 0 0.45 0 0 0
October 17, 2025 0 0 13.55 0 0 0 80.00 0 0 0.49 0 0 0
October 17, 2025 0 0 11.55 0 20 0 82.00 0 0 0.50 0 0 0
October 17, 2025 0 0 9.75 0 100 0 84.00 0 0 0.70 0 200 0
October 17, 2025 0 0 7.80 0 0 0 86.00 0 0 1.00 0 110 0
October 17, 2025 0 0 6.10 0 36 0 88.00 0 0 1.40 0 2 0
October 17, 2025 0 0 4.55 0 3 0 90.00 0 0 1.95 0 4 0
October 17, 2025 0 0 3.30 0 111 0 92.00 0 0 2.80 0 9 0
October 17, 2025 0 0 2.20 0 0 0 94.00 0 0 3.80 0 0 0
October 17, 2025 0 0 1.50 0 0 0 96.00 0 0 5.10 0 0 0
October 17, 2025 0 0 0.95 0 20 0 98.00 0 0 6.65 0 0 0
October 17, 2025 0 0 0.65 0 16 0 100.00 0 0 8.35 0 0 0
October 17, 2025 0 0 0.37 0 0 0 105.00 0 0 13.10 0 0 0
October 17, 2025 0 0 0.30 0 0 0 110.00 0 0 18.10 0 0 0
November 21, 2025 0 0 21.60 0 0 0 72.00 0 0 0.50 0 0 0
November 21, 2025 0 0 19.65 0 0 0 74.00 0 0 0.55 0 0 0
November 21, 2025 0 0 17.75 0 0 0 76.00 0 0 0.70 0 1 0
November 21, 2025 0 0 15.75 0 0 0 78.00 0 0 0.90 0 1 0
November 21, 2025 0 0 14.00 0 0 0 80.00 0 0 1.10 0 7 0
November 21, 2025 0 0 12.65 0 0 0 82.00 0 0 1.40 0 1 0
November 21, 2025 0 0 10.80 0 15 0 84.00 0 0 1.80 0 160 0
November 21, 2025 0 0 9.30 0 0 0 86.00 0 0 2.30 0 2 0
November 21, 2025 0 0 7.90 0 53 0 88.00 0 0 2.95 0 0 0
November 21, 2025 0 0 6.55 0 60 0 90.00 0 0 3.75 0 0 0
November 21, 2025 0 0 5.30 0 11 0 92.00 0 0 4.65 0 0 0
November 21, 2025 0 0 4.30 0 12 0 94.00 0 0 5.65 0 100 0
November 21, 2025 0 0 3.50 0 150 0 96.00 0 0 6.85 0 102 0
November 21, 2025 0 0 2.65 0 0 0 98.00 0 0 8.15 0 0 0
November 21, 2025 0 0 2.05 0 56 0 100.00 0 0 9.65 0 0 0
November 21, 2025 0 1.15 1.15 0 7 0 105.00 0 0 13.90 0 0 0
November 21, 2025 0 0 0.65 0 0 0 110.00 0 0 18.25 0 0 0
December 19, 2025 0 0 33.65 0 0 0 60.00 0.10 0 0.50 0 83 0
December 19, 2025 0 0 28.60 0 0 0 65.00 0 0 0.50 0 0 0
December 19, 2025 0 0 23.65 0 10 0 70.00 0 0 0.55 0 2 0
December 19, 2025 0 0 21.80 0 0 0 72.00 0 0 0.65 0 0 0
December 19, 2025 0 0 19.90 0 0 0 74.00 0 0 0.80 0 0 0
December 19, 2025 0 0 18.95 0 11 0 75.00 0 0 0.85 0 100 0
December 19, 2025 0 0 18.15 0 0 0 76.00 0 0 0.95 0 10 0
December 19, 2025 0 0 16.15 0 0 0 78.00 0 0 1.20 0 0 0
December 19, 2025 0 0 14.45 0 30 0 80.00 0 0 1.45 0 4 0
December 19, 2025 0 0 12.70 0 0 0 82.00 0 0 1.80 0 0 0
December 19, 2025 0 0 11.05 0 15 0 84.00 0 0 2.25 0 50 0
December 19, 2025 0 0 10.40 0 32 0 85.00 0 0 2.45 0 100 0
December 19, 2025 0 0 9.60 0 0 0 86.00 0 0 2.70 0 0 0
December 19, 2025 0 0 8.30 0 120 0 88.00 0 0 3.30 0 0 0
December 19, 2025 0 9.95 6.90 0 32 0 90.00 0 0 4.00 0 0 0
December 19, 2025 0 0 5.65 0 0 0 92.00 0 0 4.85 0 4 0
December 19, 2025 0 0 4.80 0 0 0 94.00 0 0 5.80 0 9 0
December 19, 2025 0 0 4.45 0 3,501 0 95.00 0 0 6.45 0 1 0
December 19, 2025 0 0 4.05 0 100 0 96.00 0 0 7.05 0 0 0
December 19, 2025 0 0 3.30 0 0 0 98.00 0 0 8.40 0 0 0
December 19, 2025 0 0 2.30 0 5,011 0 100.00 0 0 9.75 0 0 0
December 19, 2025 0 0 1.60 0 0 0 105.00 0 0 13.80 0 0 0
December 19, 2025 0 0 0.95 0 0 0 110.00 0 0 18.40 0 0 0
January 16, 2026 0 0 21.95 0 0 0 72.00 0 0 0.85 0 0 0
January 16, 2026 0 0 18.25 0 0 0 76.00 0 0 1.30 0 500 0
January 16, 2026 0 0 16.65 0 0 0 78.00 0 0 1.55 0 0 0
January 16, 2026 0 0 14.90 0 0 0 80.00 0 0 1.90 0 0 0
January 16, 2026 0 0 13.15 0 0 0 82.00 0 0 2.35 0 0 0
January 16, 2026 0 0 11.50 0 0 0 84.00 0 0 2.85 0 0 0
January 16, 2026 0 0 10.10 0 0 0 86.00 0 0 3.45 0 0 0
January 16, 2026 0 0 8.65 0 0 0 88.00 0 0 4.20 0 0 0
January 16, 2026 0 0 7.55 0 0 0 90.00 0 0 5.00 0 0 0
January 16, 2026 0 0 6.35 0 0 0 92.00 0 0 5.80 0 0 0
January 16, 2026 0 0 5.30 0 0 0 94.00 0 0 7.05 0 0 0
January 16, 2026 0 0 4.50 0 5 0 96.00 0 0 8.10 0 0 0
January 16, 2026 0 0 3.75 0 10 0 98.00 0 0 9.40 0 0 0
January 16, 2026 0 0 3.10 0 501 0 100.00 0 0 10.85 0 0 0
January 16, 2026 0 0 1.80 0 20 0 105.00 0 0 14.65 0 0 0
January 16, 2026 0 0 1.10 0 0 0 110.00 0 0 19.10 0 0 0
February 20, 2026 0 0 12.20 0 0 0 84.00 0 0 3.35 0 0 0
February 20, 2026 0 0 10.75 0 0 0 86.00 0 0 4.05 0 1 0
February 20, 2026 0 0 9.45 0 0 0 88.00 0 0 4.70 0 0 0
February 20, 2026 0 0 8.25 0 0 0 90.00 0 0 5.50 0 0 0
February 20, 2026 0 0 7.15 0 0 0 92.00 0 0 6.55 0 0 0
February 20, 2026 0 0 6.00 0 0 0 94.00 0 0 7.70 0 0 0
February 20, 2026 0 0 5.10 0 1 0 96.00 0 0 8.80 0 9 0
February 20, 2026 0 0 4.30 0 0 0 98.00 0 0 9.95 0 0 0
February 20, 2026 0 0 3.65 0 0 0 100.00 0 0 11.30 0 0 0
February 20, 2026 0 0 2.40 0 0 0 105.00 0 0 15.15 0 0 0
February 20, 2026 0 0 1.40 0 0 0 110.00 0 0 19.35 0 0 0
March 20, 2026 0 0 33.90 0 4 0 60.00 0 0 0.55 0 58 0
March 20, 2026 0 0 28.85 0 10 0 65.00 0.10 0 0.80 0 41 0
March 20, 2026 0 0 24.20 0 11 0 70.00 0 0 1.20 0 25 0
March 20, 2026 0 0 20.15 0 61 0 75.00 0 0 1.85 0 0 0
March 20, 2026 0 0 16.05 0 45 0 80.00 0 0 2.90 0 0 0
March 20, 2026 0 0 0 0 0 0 84.00 0 0 0 0 0 0
March 20, 2026 0 0 12.45 0 28 0 85.00 0 0 4.30 0 2 0
March 20, 2026 0 0 11.40 0 0 0 86.00 0 0 4.60 0 0 0
March 20, 2026 0 0 10.10 0 0 0 88.00 0 0 5.30 0 0 0
March 20, 2026 0 0 8.95 0 30 0 90.00 0 0 6.30 0 10 0
March 20, 2026 0 0 7.85 0 0 0 92.00 0 0 7.30 0 0 0
March 20, 2026 0 0 6.95 0 0 0 94.00 0 0 8.30 0 0 0
March 20, 2026 0 0 6.45 0 34 0 95.00 0 0 8.80 0 0 0
March 20, 2026 0 0 5.80 0 0 0 96.00 0 0 9.40 0 0 0
March 20, 2026 0 0 5.10 0 0 0 98.00 0 0 10.60 0 0 0
March 20, 2026 0 0 4.40 0 30 0 100.00 0 0 12.10 0 0 0
March 20, 2026 0 0 3.05 0 0 0 105.00 0 0 15.90 0 0 0
March 20, 2026 0 0 1.90 0 5 0 110.00 0 0 19.95 0 0 0
March 20, 2026 0 0 0.90 0 0 0 120.00 0 0 29.55 0 0 0
June 19, 2026 0 0 33.95 0 8 0 60.00 0 0.90 0.90 0 10 0
June 19, 2026 0 0 24.65 0 0 0 70.00 0 0 1.90 0 14 0
June 19, 2026 0 0 20.45 0 0 0 75.00 0 0 2.90 0 17 0
June 19, 2026 0 0 16.60 0 0 0 80.00 0 0 4.10 0 0 0
June 19, 2026 0 0 13.25 0 4 0 85.00 0 0 5.60 0 1 0
June 19, 2026 0 0 10.15 0 2 0 90.00 0 0 7.90 0 0 0
June 19, 2026 0 0 7.70 0 2 0 95.00 0 0 10.40 0 0 0
June 19, 2026 0 0 5.60 0 124 0 100.00 0 0 13.70 0 0 0
June 19, 2026 0 0 3.00 0 0 0 110.00 0 0 21.00 0 0 0
June 19, 2026 0 6.00 1.50 0 7 0 120.00 0 0 29.65 0 4 0
September 18, 2026 0 0 17.70 0 0 0 80.00 0 0 5.10 0 0 0
September 18, 2026 0 0 14.30 0 0 0 85.00 0 0 7.00 0 0 0
September 18, 2026 0 0 11.20 0 0 0 90.00 0 0 9.10 0 0 0
September 18, 2026 0 0 8.80 0 0 0 95.00 0 0 12.05 0 0 0
September 18, 2026 0 0 6.90 0 0 0 100.00 0 0 15.05 0 0 0
September 18, 2026 0 0 3.90 0 0 0 110.00 0 0 22.15 0 0 0
September 18, 2026 0 0 2.20 0 0 0 120.00 0 0 30.45 0 0 0