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: December 6, 2022 at 7:56 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 82.800
  • Ask price: 82.800
  • 30-day historical volatility: 24.79%
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: 302
Volume: 0
Open interest: 591
Volume: 0
December 16, 2022 0 0 15.45 0 0 0 68.00 0 0 0.25 0 0 0
December 16, 2022 0 0 11.50 0 0 0 72.00 0 0 0.16 0 1 0
December 16, 2022 0 0 9.55 0 0 0 74.00 0 0 0.22 0 0 0
December 16, 2022 0 0 7.60 0 0 0 76.00 0 0 0.28 0 7 0
December 16, 2022 0 0 5.85 0 0 0 78.00 0 0 0.41 0 6 0
December 16, 2022 0 0 4.10 0 0 0 80.00 0 0 0.65 0 21 0
December 16, 2022 0 0 2.45 0 1 0 82.00 0 0 1.30 0 18 0
December 16, 2022 0 0 1.35 0 0 0 84.00 0 0 2.15 0 9 0
December 16, 2022 0 0 0.95 0 1 0 85.00 0 0 2.75 0 0 0
December 16, 2022 0 0 0.65 0 0 0 86.00 0 0 3.55 0 0 0
December 16, 2022 0 0 0.37 0 1 0 88.00 0 0 5.30 0 0 0
December 16, 2022 0 0 0.25 0 10 0 90.00 0 0 7.25 0 1 0
December 16, 2022 0 0 0.24 0 0 0 92.00 0 0 9.15 0 0 0
December 16, 2022 0 0 0.22 0 0 0 94.00 0 0 11.15 0 0 0
December 16, 2022 0 0 0.22 0 0 0 95.00 0 0 12.15 0 0 0
December 16, 2022 0 0 0.22 0 1 0 96.00 0 0 13.15 0 0 0
December 16, 2022 0 0 0.22 0 0 0 98.00 0 0 15.15 0 0 0
December 16, 2022 0 0 0.22 0 15 0 100.00 0 0 17.15 0 0 0
December 16, 2022 0 0 0.22 0 0 0 105.00 0 0 22.15 0 0 0
December 16, 2022 0 0 0.22 0 2 0 110.00 0 0 27.15 0 0 0
December 16, 2022 0 0 0.22 0 0 0 115.00 0 0 32.15 0 0 0
December 16, 2022 0 0 0.22 0 2 0 120.00 0 0 37.15 0 1 0
December 16, 2022 0 0 0.22 0 3 0 130.00 0 0 47.25 0 0 0
December 16, 2022 0 0 0.22 0 0 0 140.00 0 0 57.25 0 0 0
December 16, 2022 0 0 0.22 0 0 0 150.00 0 0 67.25 0 0 0
December 16, 2022 0 0 0.22 0 0 0 160.00 0 0 77.15 0 0 0
January 20, 2023 0 0 15.60 0 0 0 68.00 0 0 0.34 0 0 0
January 20, 2023 0 0 11.95 0 0 0 72.00 0 0 0.55 0 0 0
January 20, 2023 0 0 9.95 0 0 0 74.00 0 0 0.70 0 0 0
January 20, 2023 0 0 8.20 0 0 0 76.00 0 0 1.05 0 0 0
January 20, 2023 0 0 6.55 0 0 0 78.00 0 0 1.35 0 0 0
January 20, 2023 0 0 4.90 0 0 0 80.00 0 0 1.85 0 2 0
January 20, 2023 0 0 3.70 0 3 0 82.00 0 0 2.70 0 0 0
January 20, 2023 0 0 2.60 0 0 0 84.00 0 0 3.70 0 0 0
January 20, 2023 0 0 1.70 0 31 0 86.00 0 0 4.95 0 0 0
January 20, 2023 0 0 1.15 0 0 0 88.00 0 0 6.35 0 2 0
January 20, 2023 0 0 0.75 0 3 0 90.00 0 0 8.00 0 0 0
January 20, 2023 0 0 0.55 0 0 0 92.00 0 0 9.80 0 0 0
January 20, 2023 0 0 0.35 0 0 0 94.00 0 0 11.65 0 0 0
January 20, 2023 0 0 0.24 0 0 0 96.00 0 0 13.65 0 0 0
January 20, 2023 0 0 0.31 0 0 0 98.00 0 0 15.60 0 0 0
January 20, 2023 0 3.00 0.28 0 0 0 100.00 0 0 17.60 0 0 0
January 20, 2023 0 0 0.25 0 0 0 105.00 0 0 22.55 0 0 0
January 20, 2023 0 0 0.24 0 2 0 110.00 0 0 27.55 0 2 0
January 20, 2023 0 0 0.24 0 0 0 115.00 0 0 32.60 0 0 0
January 20, 2023 0 0 0.24 0 0 0 120.00 0 0 37.50 0 0 0
January 20, 2023 0 0 0.24 0 0 0 130.00 0 0 47.60 0 0 0
February 17, 2023 0 0 15.95 0 0 0 68.00 0 1.05 0.55 0 0 0
February 17, 2023 0 0 12.20 0 0 0 72.00 0 0 0.90 0 0 0
February 17, 2023 0 0 10.40 0 0 0 74.00 0 0 1.15 0 0 0
February 17, 2023 0 0 8.85 0 0 0 76.00 0 0 1.55 0 0 0
February 17, 2023 0 0 7.30 0 0 0 78.00 0 0 2.05 0 0 0
February 17, 2023 0 0 5.90 0 2 0 80.00 0 0 2.80 0 0 0
February 17, 2023 0 0 4.60 0 0 0 82.00 0 0 3.45 0 0 0
February 17, 2023 0 0 3.55 0 0 0 84.00 0 0 4.35 0 0 0
February 17, 2023 0 0 2.65 0 0 0 86.00 0 0 5.50 0 0 0
February 17, 2023 0 0 1.90 0 0 0 88.00 0 0 6.95 0 0 0
February 17, 2023 0 0 1.35 0 0 0 90.00 0 0 8.50 0 0 0
February 17, 2023 0 0 0.95 0 0 0 92.00 0 0 10.15 0 0 0
February 17, 2023 0 0 0.70 0 0 0 94.00 0 0 11.75 0 0 0
February 17, 2023 0 0 0.55 0 0 0 96.00 0 0 13.75 0 0 0
February 17, 2023 0 0 0.39 0 0 0 98.00 0 0 15.80 0 0 0
February 17, 2023 0 0 0.29 0 0 0 100.00 0 0 17.80 0 0 0
February 17, 2023 0 0 0.33 0 0 0 105.00 0 0 22.75 0 0 0
February 17, 2023 0 0 0.30 0 0 0 110.00 0 0 27.70 0 0 0
February 17, 2023 0 0 0.31 0 0 0 115.00 0 0 32.70 0 0 0
February 17, 2023 0 0 0.29 0 0 0 120.00 0 0 37.70 0 0 0
February 17, 2023 0 0 0.30 0 0 0 130.00 0 0 47.65 0 0 0
March 17, 2023 0 0 16.60 0 0 0 68.00 0 0 0.80 0 0 0
March 17, 2023 0 0 14.85 0 0 0 70.00 0 0 1.00 0 2 0
March 17, 2023 0 0 13.10 0 0 0 72.00 0 0 1.30 0 0 0
March 17, 2023 0 0 11.20 0 0 0 74.00 0 0 1.60 0 0 0
March 17, 2023 0 0 9.65 0 0 0 76.00 0 0 2.05 0 0 0
March 17, 2023 0 0 8.20 0 0 0 78.00 0 0 2.65 0 0 0
March 17, 2023 0 0 6.70 0 0 0 80.00 0 0 3.40 0 0 0
March 17, 2023 0 0 5.50 0 3 0 82.00 0 0 4.10 0 0 0
March 17, 2023 0 0 4.45 0 0 0 84.00 0 0 5.05 0 0 0
March 17, 2023 0 0 4.05 0 0 0 85.00 0 0 5.55 0 2 0
March 17, 2023 0 0 3.50 0 0 0 86.00 0 0 6.00 0 0 0
March 17, 2023 0 0 2.70 0 0 0 88.00 0 0 7.30 0 0 0
March 17, 2023 0 0 2.10 0 6 0 90.00 0 0 8.75 0 0 0
March 17, 2023 0 0 1.55 0 0 0 92.00 0 0 10.50 0 0 0
March 17, 2023 0 0 1.25 0 0 0 94.00 0 0 12.30 0 0 0
March 17, 2023 0 0 1.10 0 0 0 95.00 0 0 13.20 0 0 0
March 17, 2023 0 0 0.95 0 0 0 96.00 0 0 14.10 0 0 0
March 17, 2023 0 0 0.70 0 0 0 98.00 0 0 15.95 0 0 0
March 17, 2023 0 0 0.55 0 0 0 100.00 0 0 17.90 0 2 0
March 17, 2023 0 0 0.35 0 0 0 105.00 0 0 22.80 0 0 0
March 17, 2023 0 0 0.40 0 0 0 110.00 0 0 27.80 0 0 0
March 17, 2023 0 0 0.35 0 10 0 120.00 0 0 37.75 0 0 0
March 17, 2023 0 0 0.35 0 0 0 130.00 0 0 47.75 0 4 0
March 17, 2023 0 0 0.35 0 0 0 140.00 0 0 57.70 0 0 0
April 21, 2023 0 0 16.90 0 0 0 68.00 0 1.70 1.20 0 2 0
April 21, 2023 0 0 13.25 0 0 0 72.00 0 0 1.75 0 0 0
April 21, 2023 0 0 11.55 0 0 0 74.00 0 0 2.15 0 0 0
April 21, 2023 0 0 10.15 0 0 0 76.00 0 0 2.65 0 0 0
April 21, 2023 0 0 8.60 0 0 0 78.00 0 0 3.35 0 0 0
April 21, 2023 0 0 7.25 0 0 0 80.00 0 12.50 3.90 0 5 0
April 21, 2023 0 0 6.10 0 0 0 82.00 0 0 4.85 0 0 0
April 21, 2023 0 0 5.00 0 0 0 84.00 0 0 5.75 0 0 0
April 21, 2023 0 0 4.15 0 0 0 86.00 0 0 6.90 0 0 0
April 21, 2023 0 0 3.30 0 0 0 88.00 0 0 8.10 0 0 0
April 21, 2023 0 0 2.60 0 0 0 90.00 0 0 9.40 0 1 0
April 21, 2023 0 0 2.05 0 0 0 92.00 0 0 11.05 0 0 0
April 21, 2023 0 0 1.35 0 0 0 96.00 0 0 14.50 0 0 0
May 19, 2023 0 0 13.65 0 0 0 72.00 0 0 2.10 0 0 0
May 19, 2023 0 0 12.10 0 0 0 74.00 0 0 2.55 0 0 0
May 19, 2023 0 0 10.60 0 0 0 76.00 0 0 3.05 0 0 0
May 19, 2023 0 0 9.30 0 0 0 78.00 0 0 3.65 0 0 0
May 19, 2023 0 0 7.95 0 0 0 80.00 0 0 4.35 0 0 0
May 19, 2023 0 0 6.70 0 0 0 82.00 0 0 5.30 0 0 0
May 19, 2023 0 0 5.65 0 0 0 84.00 0 0 6.50 0 0 0
May 19, 2023 0 0 4.75 0 0 0 86.00 0 0 7.25 0 0 0
May 19, 2023 0 0 3.90 0 0 0 88.00 0 0 8.50 0 0 0
May 19, 2023 0 0 3.15 0 0 0 90.00 0 0 9.85 0 0 0
May 19, 2023 0 0 2.55 0 0 0 92.00 0 0 11.20 0 0 0
May 19, 2023 0 0 1.70 0 0 0 96.00 0 0 14.75 0 0 0
June 16, 2023 0 0 24.55 0 0 0 60.00 0 0 0.80 0 0 0
June 16, 2023 0 0 15.65 0 0 0 70.00 0 0 1.95 0 0 0
June 16, 2023 0 0 11.85 0 0 0 75.00 0 0 3.05 0 0 0
June 16, 2023 0 0 8.45 0 0 0 80.00 0 0 4.65 0 500 0
June 16, 2023 0 0 5.75 0 0 0 85.00 0 0 7.15 0 0 0
June 16, 2023 0 0 3.70 0 0 0 90.00 0 0 10.15 0 0 0
June 16, 2023 0 0 2.25 0 0 0 95.00 0 0 13.90 0 0 0
June 16, 2023 0 0 1.45 0 0 0 100.00 0 0 18.40 0 0 0
June 16, 2023 0 1.10 0.70 0 0 0 110.00 0 0 27.90 0 0 0
June 16, 2023 0 0 0.49 0 0 0 120.00 0 0 37.85 0 0 0
June 16, 2023 0 0 0.45 0 0 0 140.00 0 0 57.80 0 0 0
September 15, 2023 0 0 25.10 0 0 0 60.00 0 0 1.70 0 0 0
September 15, 2023 0 0 16.85 0 0 0 70.00 0 0 3.15 0 1 0
September 15, 2023 0 0 13.15 0 0 0 75.00 0 0 4.45 0 0 0
September 15, 2023 0 0 9.90 0 0 0 80.00 0 0 6.20 0 2 0
September 15, 2023 0 0 7.25 0 0 0 85.00 0 0 8.45 0 0 0
September 15, 2023 0 0 5.15 0 0 0 90.00 0 0 11.30 0 0 0
September 15, 2023 0 0 3.65 0 206 0 95.00 0 0 14.65 0 0 0
September 15, 2023 0 0 2.50 0 0 0 100.00 0 0 19.35 0 0 0
September 15, 2023 0 0 1.35 0 0 0 110.00 0 0 28.85 0 0 0
September 15, 2023 0 0 0.80 0 0 0 120.00 0 0 38.70 0 0 0
September 15, 2023 0 0 0.55 0 0 0 140.00 0 0 58.95 0 0 0