PBH – Premium Brands Holdings Corporation
Last update: July 11, 2025 at 8:50 p.m. (Real-time)
- Last price: 83.130
- Net change: -0.840
- Bid price: 83.000
- Ask price: 83.570
- 30-day historical volatility: 12.51%
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: 10,043
Volume: 8
|
Open interest: 1,164
Volume: 17
|
||||||||||||
July 18, 2025 | 18.75 | 19.50 | 19.50 | 0 | 0 | 0 | 64.00 | 0 | 0.28 | 0.28 | 0 | 5 | 0 |
July 18, 2025 | 14.75 | 15.55 | 15.55 | 0 | 0 | 0 | 68.00 | 0 | 0.28 | 0.28 | 0 | 0 | 0 |
July 18, 2025 | 12.75 | 13.60 | 13.60 | 0 | 0 | 0 | 70.00 | 0 | 0.28 | 0.28 | 0 | 20 | 0 |
July 18, 2025 | 10.80 | 11.60 | 11.60 | 0 | 0 | 0 | 72.00 | 0 | 0.29 | 0.29 | 0 | 31 | 0 |
July 18, 2025 | 8.75 | 9.50 | 9.50 | 0 | 0 | 0 | 74.00 | 0 | 0.29 | 0.29 | 0 | 2 | 0 |
July 18, 2025 | 6.85 | 7.55 | 7.55 | 0 | 0 | 0 | 76.00 | 0 | 0.31 | 0.31 | 0 | 6 | 0 |
July 18, 2025 | 4.95 | 5.60 | 5.60 | 0 | 2 | 0 | 78.00 | 0.01 | 0.31 | 0.31 | 0 | 12 | 0 |
July 18, 2025 | 3.10 | 3.75 | 3.80 | 0 | 14 | 0 | 80.00 | 0.09 | 0.50 | 0.50 | -0.04 | 21 | 10 |
July 18, 2025 | 1.65 | 2.15 | 2.15 | 0 | 54 | 0 | 82.00 | 0.50 | 0.95 | 0.95 | 0 | 0 | 0 |
July 18, 2025 | 0.55 | 0.85 | 0.85 | 0 | 11 | 0 | 84.00 | 1.35 | 1.85 | 1.85 | 0 | 5 | 0 |
July 18, 2025 | 0.02 | 0.46 | 0.46 | 0 | 108 | 0 | 86.00 | 2.65 | 3.45 | 3.45 | 0 | 3 | 0 |
July 18, 2025 | 0.01 | 0.36 | 0.36 | 0 | 7 | 0 | 88.00 | 4.55 | 5.25 | 5.25 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.30 | 0.30 | 0 | 0 | 0 | 90.00 | 6.45 | 7.20 | 7.20 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.29 | 0.29 | 0 | 0 | 0 | 92.00 | 8.40 | 9.20 | 9.20 | 0 | 0 | 0 |
August 15, 2025 | 18.70 | 20.30 | 20.30 | 0 | 0 | 0 | 64.00 | 0.02 | 0.50 | 0.50 | 0 | 30 | 0 |
August 15, 2025 | 14.80 | 16.45 | 16.45 | 0 | 0 | 0 | 68.00 | 0.02 | 0.50 | 0.50 | 0 | 20 | 0 |
August 15, 2025 | 12.90 | 14.55 | 14.55 | 0 | 0 | 0 | 70.00 | 0.06 | 0.50 | 0.50 | 0 | 7 | 0 |
August 15, 2025 | 10.95 | 12.60 | 12.60 | 0 | 0 | 0 | 72.00 | 0.17 | 0.60 | 0.60 | 0 | 11 | 0 |
August 15, 2025 | 9.35 | 10.55 | 10.55 | 0 | 0 | 0 | 74.00 | 0.35 | 0.80 | 0.80 | 0 | 1 | 0 |
August 15, 2025 | 7.60 | 8.80 | 8.80 | 0 | 0 | 0 | 76.00 | 0.60 | 1.10 | 1.10 | 0 | 2 | 0 |
August 15, 2025 | 6.00 | 7.20 | 7.20 | 0 | 0 | 0 | 78.00 | 1.00 | 1.40 | 1.40 | 0 | 15 | 0 |
August 15, 2025 | 4.75 | 5.55 | 5.55 | 0 | 10 | 0 | 80.00 | 1.50 | 2.00 | 2.00 | 0 | 1 | 7 |
August 15, 2025 | 3.45 | 4.25 | 4.25 | 0 | 40 | 0 | 82.00 | 2.10 | 2.90 | 2.90 | 0 | 200 | 0 |
August 15, 2025 | 2.35 | 3.15 | 3.15 | 0 | 7 | 0 | 84.00 | 3.00 | 3.80 | 3.80 | 0 | 100 | 0 |
August 15, 2025 | 1.65 | 2.15 | 2.15 | 0 | 23 | 0 | 86.00 | 4.15 | 4.95 | 4.95 | 0 | 0 | 0 |
August 15, 2025 | 1.00 | 1.50 | 1.55 | 0 | 61 | 0 | 88.00 | 5.35 | 6.30 | 6.30 | 0 | 0 | 0 |
August 15, 2025 | 0.60 | 1.10 | 1.10 | 0 | 13 | 0 | 90.00 | 6.90 | 7.90 | 7.90 | 0 | 0 | 0 |
August 15, 2025 | 0.30 | 0.80 | 0.80 | 0 | 0 | 0 | 92.00 | 8.65 | 9.70 | 9.70 | 0 | 0 | 0 |
September 19, 2025 | 23.35 | 24.15 | 24.15 | 0 | 10 | 0 | 60.00 | 0.05 | 0.50 | 0.50 | 0 | 50 | 0 |
September 19, 2025 | 19.50 | 20.30 | 20.30 | 0 | 0 | 0 | 64.00 | 0.07 | 0.50 | 0.50 | 0 | 1 | 0 |
September 19, 2025 | 18.55 | 19.30 | 19.30 | 0 | 2 | 0 | 65.00 | 0.12 | 0.50 | 0.50 | 0 | 37 | 0 |
September 19, 2025 | 15.75 | 16.50 | 16.50 | 0 | 0 | 0 | 68.00 | 0.30 | 0.65 | 0.65 | 0 | 10 | 0 |
September 19, 2025 | 13.90 | 14.60 | 14.60 | 0 | 137 | 0 | 70.00 | 0.45 | 0.80 | 0.80 | 0 | 4 | 0 |
September 19, 2025 | 11.70 | 12.90 | 12.90 | 0 | 0 | 0 | 72.00 | 0.60 | 1.05 | 1.05 | 0 | 6 | 0 |
September 19, 2025 | 10.10 | 11.05 | 11.05 | 0 | 0 | 0 | 74.00 | 0.85 | 1.15 | 1.15 | 0 | 3 | 0 |
September 19, 2025 | 9.25 | 10.30 | 10.30 | 0 | 1 | 0 | 75.00 | 1.05 | 1.40 | 1.40 | 0 | 7 | 0 |
September 19, 2025 | 8.40 | 9.50 | 9.50 | 0 | 0 | 0 | 76.00 | 1.25 | 1.60 | 1.60 | 0 | 0 | 0 |
September 19, 2025 | 6.90 | 8.05 | 8.05 | 0 | 0 | 0 | 78.00 | 1.70 | 2.10 | 2.10 | 0 | 2 | 0 |
September 19, 2025 | 5.75 | 6.50 | 6.50 | -1.80 | 21 | 4 | 80.00 | 2.15 | 2.90 | 2.90 | 0 | 7 | 0 |
September 19, 2025 | 4.50 | 5.25 | 5.25 | 0 | 5 | 0 | 82.00 | 2.95 | 3.65 | 3.65 | 0 | 0 | 0 |
September 19, 2025 | 3.50 | 4.00 | 4.00 | 0 | 20 | 0 | 84.00 | 3.90 | 4.60 | 4.60 | 0 | 0 | 0 |
September 19, 2025 | 2.95 | 3.50 | 3.50 | 0 | 124 | 0 | 85.00 | 4.40 | 5.10 | 5.10 | 0 | 2 | 0 |
September 19, 2025 | 2.60 | 3.10 | 3.10 | 0 | 0 | 0 | 86.00 | 5.00 | 5.70 | 5.65 | 0 | 0 | 0 |
September 19, 2025 | 1.95 | 2.45 | 2.45 | 0 | 2 | 0 | 88.00 | 6.15 | 6.90 | 6.90 | 0 | 0 | 0 |
September 19, 2025 | 1.40 | 1.90 | 1.90 | 0 | 35 | 0 | 90.00 | 7.50 | 8.35 | 8.35 | 0 | 2 | 0 |
September 19, 2025 | 0.95 | 1.40 | 1.40 | 0 | 0 | 0 | 92.00 | 9.10 | 9.90 | 9.90 | 0 | 0 | 0 |
September 19, 2025 | 0.50 | 0.95 | 0.95 | 0 | 12 | 0 | 95.00 | 11.25 | 12.60 | 12.60 | 0 | 0 | 0 |
September 19, 2025 | 0.15 | 0.55 | 0.55 | 0 | 3 | 0 | 100.00 | 16.40 | 17.80 | 17.80 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.33 | 0.33 | 0 | 0 | 0 | 110.00 | 26.40 | 27.35 | 27.35 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.29 | 0.29 | 0 | 0 | 0 | 120.00 | 36.40 | 37.35 | 37.35 | 0 | 0 | 0 |
October 17, 2025 | 19.55 | 20.45 | 20.45 | 0 | 0 | 0 | 64.00 | 0.33 | 0.65 | 0.65 | 0 | 0 | 0 |
October 17, 2025 | 15.80 | 16.70 | 16.70 | 0 | 0 | 0 | 68.00 | 0.65 | 0.95 | 0.95 | 0 | 7 | 0 |
October 17, 2025 | 14.00 | 14.90 | 14.90 | 0 | 0 | 0 | 70.00 | 0.70 | 1.20 | 1.20 | 0 | 0 | 0 |
October 17, 2025 | 11.75 | 13.15 | 13.15 | 0 | 1 | 0 | 72.00 | 1.05 | 1.50 | 1.50 | 0 | 0 | 0 |
October 17, 2025 | 10.30 | 11.50 | 11.50 | 0 | 0 | 0 | 74.00 | 1.40 | 1.80 | 1.80 | 0 | 0 | 0 |
October 17, 2025 | 8.75 | 9.75 | 9.75 | 0 | 0 | 0 | 76.00 | 1.90 | 2.40 | 2.40 | 0 | 0 | 0 |
October 17, 2025 | 7.35 | 8.25 | 8.25 | 0 | 2 | 0 | 78.00 | 2.40 | 3.10 | 3.10 | 0 | 0 | 0 |
October 17, 2025 | 6.20 | 7.10 | 7.10 | 0 | 0 | 0 | 80.00 | 3.10 | 3.70 | 3.70 | 0 | 0 | 0 |
October 17, 2025 | 5.05 | 5.85 | 5.85 | 0 | 20 | 0 | 82.00 | 3.95 | 4.65 | 4.65 | 0 | 0 | 0 |
October 17, 2025 | 4.00 | 4.80 | 4.80 | 0 | 100 | 0 | 84.00 | 4.90 | 5.70 | 5.70 | 0 | 100 | 0 |
October 17, 2025 | 3.15 | 3.90 | 3.90 | 0 | 0 | 0 | 86.00 | 5.95 | 6.80 | 6.80 | 0 | 0 | 0 |
October 17, 2025 | 2.35 | 3.05 | 3.05 | 0 | 36 | 0 | 88.00 | 7.25 | 8.10 | 8.10 | 0 | 0 | 0 |
October 17, 2025 | 1.85 | 2.45 | 2.45 | 0 | 0 | 0 | 90.00 | 8.55 | 9.50 | 9.50 | 0 | 0 | 0 |
October 17, 2025 | 1.40 | 1.95 | 1.95 | 0 | 11 | 0 | 92.00 | 10.10 | 11.00 | 11.00 | 0 | 9 | 0 |
November 21, 2025 | 12.75 | 13.70 | 13.70 | 0 | 0 | 0 | 72.00 | 1.65 | 2.10 | 2.10 | 0 | 0 | 0 |
November 21, 2025 | 11.20 | 12.15 | 12.15 | 0 | 0 | 0 | 74.00 | 2.10 | 2.50 | 2.50 | 0 | 0 | 0 |
November 21, 2025 | 9.70 | 10.65 | 10.65 | 0 | 0 | 0 | 76.00 | 2.60 | 3.30 | 3.30 | 0 | 1 | 0 |
November 21, 2025 | 8.30 | 9.05 | 9.05 | 0 | 0 | 0 | 78.00 | 3.20 | 3.80 | 3.80 | 0 | 1 | 0 |
November 21, 2025 | 7.10 | 7.80 | 7.80 | 0 | 0 | 0 | 80.00 | 3.95 | 4.70 | 4.70 | 0 | 0 | 0 |
November 21, 2025 | 5.95 | 6.70 | 6.70 | 0 | 0 | 0 | 82.00 | 4.85 | 5.40 | 5.40 | 0 | 0 | 0 |
November 21, 2025 | 4.95 | 5.50 | 5.50 | 0 | 15 | 0 | 84.00 | 5.80 | 6.60 | 6.60 | 0 | 100 | 0 |
November 21, 2025 | 4.05 | 4.80 | 4.80 | 0 | 0 | 0 | 86.00 | 6.80 | 7.70 | 7.70 | 0 | 0 | 0 |
November 21, 2025 | 3.30 | 4.00 | 4.00 | 0 | 2 | 0 | 88.00 | 8.00 | 8.90 | 8.90 | 0 | 0 | 0 |
November 21, 2025 | 2.65 | 3.20 | 3.20 | 0 | 0 | 0 | 90.00 | 9.35 | 10.25 | 10.25 | 0 | 0 | 0 |
November 21, 2025 | 2.10 | 2.50 | 2.50 | 0 | 10 | 0 | 92.00 | 10.80 | 11.70 | 11.70 | 0 | 0 | 0 |
December 19, 2025 | 23.55 | 24.65 | 24.65 | 0 | 0 | 0 | 60.00 | 0.47 | 0.80 | 0.80 | 0 | 86 | 0 |
December 19, 2025 | 19.00 | 20.10 | 20.10 | 0 | 0 | 0 | 65.00 | 0.90 | 1.30 | 1.30 | 0 | 0 | 0 |
December 19, 2025 | 14.15 | 15.85 | 15.85 | 0 | 10 | 0 | 70.00 | 1.50 | 2.00 | 2.00 | 0 | 2 | 0 |
December 19, 2025 | 12.50 | 14.25 | 14.25 | 0 | 0 | 0 | 72.00 | 1.90 | 2.50 | 2.50 | 0 | 0 | 0 |
December 19, 2025 | 11.00 | 12.70 | 12.70 | 0 | 0 | 0 | 74.00 | 2.40 | 3.10 | 3.10 | 0 | 0 | 0 |
December 19, 2025 | 10.25 | 11.95 | 11.95 | 0 | 11 | 0 | 75.00 | 2.65 | 3.30 | 3.30 | 0 | 103 | 0 |
December 19, 2025 | 9.95 | 11.00 | 11.00 | 0 | 0 | 0 | 76.00 | 2.95 | 3.60 | 3.60 | 0 | 0 | 0 |
December 19, 2025 | 8.65 | 9.85 | 9.85 | 0 | 0 | 0 | 78.00 | 3.60 | 4.20 | 4.20 | 0 | 0 | 0 |
December 19, 2025 | 7.40 | 8.40 | 8.40 | 0 | 30 | 0 | 80.00 | 4.40 | 5.00 | 5.00 | 0 | 4 | 0 |
December 19, 2025 | 6.30 | 7.30 | 7.30 | 0 | 0 | 0 | 82.00 | 5.10 | 6.20 | 6.20 | 0 | 0 | 0 |
December 19, 2025 | 5.30 | 6.30 | 6.30 | 0 | 15 | 0 | 84.00 | 6.05 | 7.25 | 7.25 | 0 | 0 | 0 |
December 19, 2025 | 5.00 | 5.85 | 5.85 | 0 | 46 | 0 | 85.00 | 6.60 | 7.70 | 7.70 | 0 | 0 | 0 |
December 19, 2025 | 4.60 | 5.40 | 5.40 | 0 | 0 | 0 | 86.00 | 7.15 | 8.25 | 8.25 | 0 | 0 | 0 |
December 19, 2025 | 3.80 | 4.65 | 4.65 | 0 | 120 | 0 | 88.00 | 8.40 | 9.45 | 9.45 | 0 | 0 | 0 |
December 19, 2025 | 3.20 | 3.70 | 3.70 | 0 | 36 | 0 | 90.00 | 9.70 | 10.70 | 10.70 | 0 | 0 | 0 |
December 19, 2025 | 2.60 | 3.40 | 3.40 | 0 | 0 | 0 | 92.00 | 10.75 | 12.15 | 12.15 | 0 | 0 | 0 |
December 19, 2025 | 1.90 | 2.65 | 2.65 | 0 | 3,500 | 0 | 95.00 | 13.10 | 14.40 | 14.40 | 0 | 0 | 0 |
December 19, 2025 | 1.15 | 1.40 | 1.40 | -0.20 | 5,004 | 1 | 100.00 | 17.35 | 18.60 | 18.60 | 0 | 0 | 0 |
March 20, 2026 | 23.90 | 25.60 | 25.60 | 0 | 4 | 0 | 60.00 | 0.90 | 1.35 | 1.35 | 0 | 58 | 0 |
March 20, 2026 | 19.45 | 20.70 | 20.70 | 0 | 10 | 0 | 65.00 | 1.65 | 2.10 | 2.10 | 0 | 31 | 0 |
March 20, 2026 | 15.50 | 16.80 | 16.80 | 0 | 11 | 0 | 70.00 | 2.70 | 3.25 | 3.25 | 0 | 25 | 0 |
March 20, 2026 | 12.00 | 13.35 | 13.35 | 0 | 61 | 0 | 75.00 | 4.15 | 4.70 | 4.70 | 0 | 0 | 0 |
March 20, 2026 | 9.05 | 9.70 | 9.70 | 0 | 45 | 0 | 80.00 | 6.05 | 6.80 | 6.80 | 0 | 0 | 0 |
March 20, 2026 | 6.55 | 7.20 | 7.20 | 0 | 28 | 0 | 85.00 | 8.45 | 9.20 | 9.20 | 0 | 0 | 0 |
March 20, 2026 | 4.50 | 5.10 | 5.10 | 0 | 31 | 0 | 90.00 | 11.50 | 12.80 | 12.80 | 0 | 10 | 0 |
March 20, 2026 | 3.05 | 3.80 | 3.80 | 0 | 32 | 0 | 95.00 | 14.90 | 16.20 | 16.20 | 0 | 0 | 0 |
March 20, 2026 | 2.20 | 2.85 | 2.85 | 0 | 23 | 0 | 100.00 | 18.80 | 20.05 | 20.05 | 0 | 0 | 0 |
June 19, 2026 | 24.00 | 25.45 | 25.45 | 0 | 5 | 0 | 60.00 | 1.60 | 2.10 | 2.10 | 0 | 0 | 0 |
June 19, 2026 | 16.20 | 17.45 | 17.45 | 0 | 0 | 0 | 70.00 | 3.70 | 4.90 | 4.90 | 0 | 2 | 0 |
June 19, 2026 | 12.80 | 14.15 | 14.15 | 0 | 0 | 0 | 75.00 | 5.30 | 6.50 | 6.50 | 0 | 2 | 0 |
June 19, 2026 | 10.05 | 11.25 | 11.25 | 0 | 0 | 0 | 80.00 | 7.30 | 8.50 | 8.50 | 0 | 0 | 0 |
June 19, 2026 | 7.60 | 8.85 | 8.85 | -1.15 | 2 | 3 | 85.00 | 9.80 | 11.00 | 11.00 | 0 | 0 | 0 |
June 19, 2026 | 5.55 | 6.80 | 6.80 | 0 | 0 | 0 | 90.00 | 12.70 | 13.95 | 13.95 | 0 | 0 | 0 |
June 19, 2026 | 4.00 | 5.20 | 5.20 | 0 | 0 | 0 | 95.00 | 16.10 | 17.45 | 17.45 | 0 | 0 | 0 |
June 19, 2026 | 2.85 | 4.00 | 4.00 | 0 | 100 | 0 | 100.00 | 19.70 | 21.15 | 21.15 | 0 | 0 | 0 |