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 4, 2025 at 3:37 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 23.64%
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: 11,012
Volume: 0
Open interest: 1,821
Volume: 0
September 19, 2025 0 0 33.80 0 10 0 60.00 0 0 0.26 0 25 0
September 19, 2025 0 0 29.80 0 0 0 64.00 0 0 0.26 0 1 0
September 19, 2025 0 0 28.80 0 2 0 65.00 0 0 0.26 0 37 0
September 19, 2025 0 0 25.75 0 0 0 68.00 0 0 0.26 0 10 0
September 19, 2025 0 0 23.75 0 94 0 70.00 0 0 0.26 0 6 0
September 19, 2025 0 0 21.75 0 0 0 72.00 0 0 0.27 0 6 0
September 19, 2025 0 0 19.85 0 0 0 74.00 0 0 0.27 0 3 0
September 19, 2025 0 0 18.85 0 1 0 75.00 0 0 0.27 0 20 0
September 19, 2025 0 0 17.85 0 0 0 76.00 0 0 0.27 0 0 0
September 19, 2025 0 0 15.85 0 0 0 78.00 0 0 0.28 0 1 0
September 19, 2025 0 0 13.85 0 21 0 80.00 0 0 0.30 0 7 0
September 19, 2025 0 0 11.90 0 5 0 82.00 0 0 0.33 0 7 0
September 19, 2025 0 0 9.90 0 20 0 84.00 0 0 0.38 0 10 0
September 19, 2025 0 0 9.00 0 92 0 85.00 0 0 0.39 0 12 0
September 19, 2025 0 0 8.05 0 0 0 86.00 0 0 0.48 0 4 0
September 19, 2025 0 0 6.20 0 8 0 88.00 0 0 0.65 0 4 0
September 19, 2025 0 0 4.55 0 33 0 90.00 0 1.25 1.05 0 19 0
September 19, 2025 0 0 3.10 0 50 0 92.00 0 0 1.65 0 2 0
September 19, 2025 0 0 2.00 0 150 0 94.00 0 0 2.60 0 0 0
September 19, 2025 0 0 1.55 0 32 0 95.00 0 0 3.15 0 0 0
September 19, 2025 0 0 1.20 0 32 0 96.00 0 0 3.70 0 0 0
September 19, 2025 0 0 0.70 0 3 0 98.00 0 0 5.30 0 2 0
September 19, 2025 0 0 0.44 0 26 0 100.00 0 0 7.20 0 0 0
September 19, 2025 0 0 0.28 0 0 0 105.00 0 0 12.45 0 0 0
September 19, 2025 0 0 0.26 0 0 0 110.00 0 0 17.40 0 0 0
September 19, 2025 0 0 0.26 0 0 0 120.00 0 0 28.05 0 0 0
October 17, 2025 0 0 29.80 0 0 0 64.00 0 0 0.33 0 0 0
October 17, 2025 0 0 25.90 0 0 0 68.00 0 0 0.48 0 7 0
October 17, 2025 0 0 23.90 0 0 0 70.00 0 0 0.40 0 0 0
October 17, 2025 0 0 21.85 0 0 0 72.00 0 0 0.44 0 0 0
October 17, 2025 0 0 19.95 0 0 0 74.00 0 0 0.49 0 0 0
October 17, 2025 0 0 18.00 0 0 0 76.00 0 0 0.50 0 0 0
October 17, 2025 0 0 16.05 0 2 0 78.00 0 0 0.50 0 0 0
October 17, 2025 0 0 14.15 0 0 0 80.00 0 0 0.55 0 0 0
October 17, 2025 0 0 12.25 0 20 0 82.00 0 0 0.70 0 0 0
October 17, 2025 0 0 10.40 0 100 0 84.00 0 0 0.95 0 200 0
October 17, 2025 0 0 8.60 0 0 0 86.00 0 0 1.25 0 110 0
October 17, 2025 0 0 7.00 0 36 0 88.00 0 0 1.75 0 2 0
October 17, 2025 0 0 5.30 0 3 0 90.00 0 0 2.35 0 4 0
October 17, 2025 0 0 4.20 0 111 0 92.00 0 0 3.20 0 9 0
October 17, 2025 0 0 2.90 0 0 0 94.00 0 0 4.10 0 0 0
October 17, 2025 0 0 2.15 0 0 0 96.00 0 0 5.30 0 0 0
October 17, 2025 0 0 1.50 0 20 0 98.00 0 0 6.80 0 0 0
October 17, 2025 0 0 1.05 0 16 0 100.00 0 0 8.40 0 0 0
October 17, 2025 0 0 0.49 0 0 0 105.00 0 0 13.35 0 0 0
October 17, 2025 0 0 0.38 0 0 0 110.00 0 0 18.20 0 0 0
November 21, 2025 0 0 22.15 0 0 0 72.00 0 0 0.55 0 0 0
November 21, 2025 0 0 20.20 0 0 0 74.00 0 0 0.65 0 0 0
November 21, 2025 0 0 18.30 0 0 0 76.00 0 0 0.80 0 1 0
November 21, 2025 0 0 16.45 0 0 0 78.00 0 0 1.00 0 1 0
November 21, 2025 0 0 14.60 0 0 0 80.00 0 0 1.25 0 7 0
November 21, 2025 0 0 12.70 0 0 0 82.00 0 0 1.60 0 1 0
November 21, 2025 0 0 11.10 0 15 0 84.00 0 0 1.95 0 160 0
November 21, 2025 0 0 9.55 0 0 0 86.00 0 0 2.40 0 2 0
November 21, 2025 0 0 8.10 0 53 0 88.00 0 0 2.95 0 0 0
November 21, 2025 0 0 6.80 0 60 0 90.00 0 0 3.65 0 0 0
November 21, 2025 0 0 5.50 0 11 0 92.00 0 0 4.45 0 0 0
November 21, 2025 0 0 4.45 0 0 0 94.00 0 0 5.40 0 0 0
November 21, 2025 0 0 3.60 0 150 0 96.00 0 0 6.60 0 102 0
November 21, 2025 0 0 2.90 0 0 0 98.00 0 0 7.90 0 0 0
November 21, 2025 0 0 2.45 0 56 0 100.00 0 0 9.35 0 0 0
November 21, 2025 0 0 1.40 0 2 0 105.00 0 0 13.45 0 0 0
November 21, 2025 0 0 0.85 0 0 0 110.00 0 0 18.45 0 0 0
December 19, 2025 0 0 34.05 0 0 0 60.00 0 0 0.50 0 83 0
December 19, 2025 0 0 29.10 0 0 0 65.00 0 0 0.50 0 0 0
December 19, 2025 0 0 24.25 0 10 0 70.00 0 0 0.60 0 2 0
December 19, 2025 0 0 22.35 0 0 0 72.00 0 0 0.70 0 0 0
December 19, 2025 0 0 20.45 0 0 0 74.00 0 0 0.85 0 0 0
December 19, 2025 0 0 19.50 0 11 0 75.00 0 0 0.95 0 100 0
December 19, 2025 0 0 18.60 0 0 0 76.00 0 0 1.05 0 10 0
December 19, 2025 0 0 16.80 0 0 0 78.00 0 0 1.30 0 0 0
December 19, 2025 0 0 15.00 0 30 0 80.00 0 0 1.60 0 4 0
December 19, 2025 0 0 13.30 0 0 0 82.00 0 0 1.95 0 0 0
December 19, 2025 0 0 11.75 0 15 0 84.00 0 0 2.40 0 50 0
December 19, 2025 0 0 10.95 0 32 0 85.00 0 0 2.50 0 100 0
December 19, 2025 0 0 10.20 0 0 0 86.00 0 0 2.95 0 0 0
December 19, 2025 0 0 8.80 0 120 0 88.00 0 0 3.50 0 0 0
December 19, 2025 0 9.95 7.60 0 32 0 90.00 0 0 4.20 0 0 0
December 19, 2025 0 0 6.40 0 0 0 92.00 0 0 5.10 0 0 0
December 19, 2025 0 0 5.20 0 0 0 94.00 0 0 6.05 0 9 0
December 19, 2025 0 0 5.00 0 3,500 0 95.00 0 0 6.70 0 1 0
December 19, 2025 0 0 4.30 0 100 0 96.00 0 0 7.25 0 0 0
December 19, 2025 0 0 3.80 0 0 0 98.00 0 0 8.50 0 0 0
December 19, 2025 0 0 2.55 0 5,010 0 100.00 0 0 9.85 0 0 0
December 19, 2025 0 0 1.85 0 0 0 105.00 0 0 13.80 0 0 0
December 19, 2025 0 0 1.15 0 0 0 110.00 0 0 18.55 0 0 0
January 16, 2026 0 0 22.50 0 0 0 72.00 0 0 0.95 0 0 0
January 16, 2026 0 0 18.85 0 0 0 76.00 0 0 1.30 0 500 0
January 16, 2026 0 0 17.10 0 0 0 78.00 0 0 1.60 0 0 0
January 16, 2026 0 0 15.40 0 0 0 80.00 0 0 1.90 0 0 0
January 16, 2026 0 0 13.75 0 0 0 82.00 0 0 2.45 0 0 0
January 16, 2026 0 0 12.25 0 0 0 84.00 0 0 2.90 0 0 0
January 16, 2026 0 0 10.55 0 0 0 86.00 0 0 3.60 0 0 0
January 16, 2026 0 0 9.15 0 0 0 88.00 0 0 4.10 0 0 0
January 16, 2026 0 0 8.10 0 0 0 90.00 0 0 5.10 0 0 0
January 16, 2026 0 0 6.70 0 0 0 92.00 0 0 5.70 0 0 0
January 16, 2026 0 0 5.80 0 0 0 94.00 0 0 7.10 0 0 0
January 16, 2026 0 0 4.90 0 5 0 96.00 0 0 8.25 0 0 0
January 16, 2026 0 0 4.10 0 10 0 98.00 0 0 9.40 0 0 0
January 16, 2026 0 0 3.40 0 501 0 100.00 0 0 10.80 0 0 0
January 16, 2026 0 0 2.15 0 20 0 105.00 0 0 14.55 0 0 0
January 16, 2026 0 0 1.10 0 0 0 110.00 0 0 18.85 0 0 0
February 20, 2026 0 0 12.80 0 0 0 84.00 0 0 3.40 0 0 0
February 20, 2026 0 0 11.00 0 0 0 86.00 0 0 4.00 0 0 0
February 20, 2026 0 0 9.70 0 0 0 88.00 0 0 4.60 0 0 0
February 20, 2026 0 0 8.50 0 0 0 90.00 0 0 5.70 0 0 0
February 20, 2026 0 0 7.30 0 0 0 92.00 0 0 6.50 0 0 0
February 20, 2026 0 0 6.30 0 0 0 94.00 0 0 7.50 0 0 0
February 20, 2026 0 0 5.55 0 1 0 96.00 0 0 8.60 0 9 0
February 20, 2026 0 0 4.75 0 0 0 98.00 0 0 9.80 0 0 0
February 20, 2026 0 0 4.05 0 0 0 100.00 0 0 11.10 0 0 0
February 20, 2026 0 0 2.65 0 0 0 105.00 0 0 15.10 0 0 0
February 20, 2026 0 0 1.50 0 0 0 110.00 0 0 19.20 0 0 0
March 20, 2026 0 0 34.85 0 4 0 60.00 0 0 0.60 0 58 0
March 20, 2026 0 0 30.00 0 10 0 65.00 0.10 0 0.85 0 31 0
March 20, 2026 0 0 25.30 0 11 0 70.00 0 0 1.25 0 25 0
March 20, 2026 0 0 20.40 0 61 0 75.00 0 0 1.90 0 0 0
March 20, 2026 0 0 16.40 0 45 0 80.00 0 9.00 2.95 0 0 0
March 20, 2026 0 0 12.70 0 28 0 85.00 0 0 4.20 0 2 0
March 20, 2026 0 0 9.50 0 30 0 90.00 0 0 6.30 0 10 0
March 20, 2026 0 0 6.95 0 34 0 95.00 0 0 8.95 0 0 0
March 20, 2026 0 0 4.80 0 27 0 100.00 0 0 12.05 0 0 0
March 20, 2026 0 0 1.90 0 5 0 110.00 0 0 19.70 0 0 0
March 20, 2026 0 0 1.20 0 0 0 120.00 0 0 29.15 0 0 0
June 19, 2026 0 0 34.40 0 8 0 60.00 0 3.00 1.00 0 10 0
June 19, 2026 0 0 25.15 0 0 0 70.00 0 0 2.20 0 14 0
June 19, 2026 0 0 21.05 0 0 0 75.00 0 0 3.10 0 17 0
June 19, 2026 0 0 17.15 0 0 0 80.00 0 0 4.00 0 0 0
June 19, 2026 0 0 13.75 0 4 0 85.00 0 0 5.50 0 0 0
June 19, 2026 0 0 10.30 0 1 0 90.00 0 0 7.70 0 0 0
June 19, 2026 0 0 7.90 0 2 0 95.00 0 0 10.10 0 0 0
June 19, 2026 0 0 5.70 0 104 0 100.00 0 0 13.65 0 0 0
June 19, 2026 0 0 3.10 0 0 0 110.00 0 0 20.80 0 0 0
June 19, 2026 0 6.00 1.50 0 7 0 120.00 0 0 29.35 0 4 0