The website's quote system is experiencing issues, but the trading platform is unaffected. Our team is currently investigating.
PBH – Premium Brands Holdings Corporation
Last update: April 20, 2024 at 10:11 a.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 0
- Ask price: 0
- 30-day historical volatility: 13.11%
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: 132
Volume: 0
|
Open interest: 62
Volume: 6
|
||||||||||||
May 17, 2024 | 11.90 | 12.45 | 12.45 | 0 | 0 | 0 | 76.00 | 0.02 | 0.27 | 0.27 | 0 | 0 | 0 |
May 17, 2024 | 9.90 | 10.45 | 10.45 | 0 | 0 | 0 | 78.00 | 0.02 | 0.35 | 0.35 | 0 | 0 | 0 |
May 17, 2024 | 7.95 | 8.60 | 8.60 | 0 | 0 | 0 | 80.00 | 0.02 | 0.49 | 0.49 | 0 | 1 | 0 |
May 17, 2024 | 6.25 | 6.80 | 6.80 | 0 | 0 | 0 | 82.00 | 0.20 | 0.65 | 0.65 | 0 | 0 | 0 |
May 17, 2024 | 4.60 | 5.10 | 5.10 | 0 | 0 | 0 | 84.00 | 0.60 | 1.00 | 1.00 | -0.25 | 3 | 2 |
May 17, 2024 | 3.15 | 3.60 | 3.60 | 0 | 0 | 0 | 86.00 | 1.10 | 1.45 | 1.45 | 0 | 0 | 0 |
May 17, 2024 | 1.90 | 2.40 | 2.40 | 0 | 0 | 0 | 88.00 | 1.90 | 2.35 | 2.35 | 0 | 0 | 0 |
May 17, 2024 | 1.05 | 1.50 | 1.50 | 0 | 15 | 0 | 90.00 | 3.00 | 3.50 | 3.50 | 0 | 0 | 0 |
May 17, 2024 | 0.46 | 0.90 | 0.90 | 0 | 0 | 0 | 92.00 | 4.45 | 4.90 | 4.90 | 0 | 0 | 0 |
May 17, 2024 | 0.13 | 0.55 | 0.55 | 0 | 15 | 0 | 94.00 | 6.15 | 6.75 | 6.75 | 0 | 0 | 0 |
May 17, 2024 | 0.02 | 0.41 | 0.41 | 0 | 0 | 0 | 96.00 | 8.05 | 8.60 | 8.60 | 0 | 0 | 0 |
May 17, 2024 | 0.01 | 0.29 | 0.29 | 0 | 0 | 0 | 98.00 | 10.00 | 10.55 | 10.55 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.21 | 0.21 | 0 | 0 | 0 | 100.00 | 12.05 | 12.60 | 12.60 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 105.00 | 17.05 | 17.55 | 17.55 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 110.00 | 22.05 | 22.60 | 22.60 | 0 | 0 | 0 |
June 21, 2024 | 18.10 | 18.65 | 18.65 | 0 | 0 | 0 | 70.00 | 0.01 | 0.25 | 0.25 | 0 | 9 | 0 |
June 21, 2024 | 12.40 | 12.95 | 12.95 | 0 | 0 | 0 | 76.00 | 0.14 | 0.46 | 0.46 | 0 | 0 | 0 |
June 21, 2024 | 10.55 | 11.15 | 11.15 | 0 | 0 | 0 | 78.00 | 0.31 | 0.65 | 0.65 | 0 | 0 | 0 |
June 21, 2024 | 8.70 | 9.40 | 9.40 | 0 | 0 | 0 | 80.00 | 0.42 | 0.85 | 0.85 | 0 | 3 | 0 |
June 21, 2024 | 7.00 | 7.65 | 7.65 | 0 | 0 | 0 | 82.00 | 0.75 | 1.20 | 1.20 | 0 | 0 | 0 |
June 21, 2024 | 5.40 | 6.05 | 6.05 | 0 | 0 | 0 | 84.00 | 1.20 | 1.65 | 1.65 | 0 | 13 | 0 |
June 21, 2024 | 4.75 | 5.35 | 5.35 | 0 | 0 | 0 | 85.00 | 1.50 | 2.00 | 2.00 | 0 | 0 | 0 |
June 21, 2024 | 4.15 | 4.75 | 4.75 | 0 | 0 | 0 | 86.00 | 1.80 | 2.25 | 2.25 | 0 | 0 | 0 |
June 21, 2024 | 2.95 | 3.60 | 3.60 | 0 | 3 | 0 | 88.00 | 2.55 | 3.15 | 3.15 | 0 | 0 | 0 |
June 21, 2024 | 2.05 | 2.35 | 2.35 | 0 | 0 | 0 | 90.00 | 3.60 | 4.10 | 4.10 | 0 | 0 | 0 |
June 21, 2024 | 1.30 | 1.65 | 1.65 | 0 | 0 | 0 | 92.00 | 4.80 | 5.40 | 5.40 | 0 | 4 | 0 |
June 21, 2024 | 0.80 | 1.20 | 1.20 | 0 | 0 | 0 | 94.00 | 6.45 | 6.90 | 6.90 | 0 | 4 | 0 |
June 21, 2024 | 0.60 | 1.00 | 1.00 | 0 | 0 | 0 | 95.00 | 7.30 | 7.80 | 7.80 | 0 | 0 | 0 |
June 21, 2024 | 0.40 | 0.85 | 0.85 | 0 | 4 | 0 | 96.00 | 8.10 | 8.70 | 8.70 | 0 | 0 | 0 |
June 21, 2024 | 0.16 | 0.60 | 0.60 | 0 | 4 | 0 | 98.00 | 10.05 | 10.55 | 10.55 | 0 | 0 | 0 |
June 21, 2024 | 0.05 | 0.46 | 0.46 | 0 | 0 | 0 | 100.00 | 12.00 | 12.55 | 12.55 | 0 | 0 | 0 |
June 21, 2024 | 0.02 | 0.25 | 0.25 | 0 | 0 | 0 | 105.00 | 17.00 | 17.55 | 17.55 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.30 | 0.30 | 0 | 0 | 0 | 110.00 | 22.00 | 22.55 | 22.55 | 0 | 2 | 0 |
June 21, 2024 | 0 | 0.30 | 0.30 | 0 | 0 | 0 | 120.00 | 32.00 | 32.55 | 32.55 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.30 | 0.30 | 0 | 0 | 0 | 130.00 | 42.00 | 42.55 | 42.55 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.30 | 0.30 | 0 | 0 | 0 | 140.00 | 52.00 | 52.55 | 52.55 | 0 | 0 | 0 |
July 19, 2024 | 12.55 | 13.15 | 13.15 | 0 | 0 | 0 | 76.00 | 0.40 | 0.80 | 0.80 | 0 | 0 | 0 |
July 19, 2024 | 10.80 | 11.30 | 11.30 | 0 | 0 | 0 | 78.00 | 0.55 | 1.00 | 1.00 | 0 | 0 | 0 |
July 19, 2024 | 8.80 | 9.60 | 9.60 | 0 | 0 | 0 | 80.00 | 0.85 | 1.35 | 1.35 | 0 | 1 | 0 |
July 19, 2024 | 7.15 | 7.95 | 7.95 | 0 | 0 | 0 | 82.00 | 1.30 | 1.80 | 1.80 | 0 | 0 | 0 |
July 19, 2024 | 5.80 | 6.55 | 6.55 | 0 | 0 | 0 | 84.00 | 1.85 | 2.25 | 2.25 | 0 | 4 | 0 |
July 19, 2024 | 4.60 | 5.05 | 5.05 | 0 | 0 | 0 | 86.00 | 2.55 | 3.15 | 3.15 | 0 | 0 | 0 |
July 19, 2024 | 3.45 | 3.95 | 3.95 | 0 | 0 | 0 | 88.00 | 3.40 | 3.95 | 3.95 | 0 | 0 | 0 |
July 19, 2024 | 2.45 | 3.10 | 3.10 | 0 | 0 | 0 | 90.00 | 4.45 | 4.95 | 4.95 | 0 | 1 | 0 |
July 19, 2024 | 1.75 | 2.30 | 2.30 | 0 | 10 | 0 | 92.00 | 5.65 | 6.25 | 6.25 | 0 | 0 | 0 |
July 19, 2024 | 1.15 | 1.65 | 1.65 | 0 | 0 | 0 | 94.00 | 7.05 | 7.70 | 7.70 | 0 | 0 | 0 |
July 19, 2024 | 0.70 | 1.25 | 1.25 | 0 | 0 | 0 | 96.00 | 8.75 | 9.35 | 9.35 | 0 | 0 | 0 |
July 19, 2024 | 0.40 | 0.90 | 0.90 | 0 | 0 | 0 | 98.00 | 10.40 | 11.10 | 11.10 | 0 | 0 | 0 |
July 19, 2024 | 0.19 | 0.70 | 0.70 | 0 | 0 | 0 | 100.00 | 12.25 | 12.85 | 12.85 | 0 | 0 | 0 |
July 19, 2024 | 0.01 | 0.38 | 0.38 | 0 | 0 | 0 | 110.00 | 22.00 | 22.65 | 22.65 | 0 | 0 | 0 |
August 16, 2024 | 12.40 | 13.55 | 13.55 | 0 | 0 | 0 | 76.00 | 0.60 | 1.10 | 1.10 | 0 | 0 | 0 |
August 16, 2024 | 10.80 | 11.90 | 11.90 | 0 | 0 | 0 | 78.00 | 0.90 | 1.40 | 1.40 | 0 | 0 | 0 |
August 16, 2024 | 9.40 | 10.15 | 10.15 | 0 | 0 | 0 | 80.00 | 1.25 | 1.80 | 1.80 | 0 | 0 | 0 |
August 16, 2024 | 7.85 | 8.55 | 8.55 | 0 | 0 | 0 | 82.00 | 1.75 | 2.30 | 2.30 | 0 | 0 | 0 |
August 16, 2024 | 6.40 | 7.20 | 7.20 | 0 | 0 | 0 | 84.00 | 2.35 | 2.95 | 2.95 | 0 | 0 | 0 |
August 16, 2024 | 5.20 | 5.90 | 5.90 | 0 | 0 | 0 | 86.00 | 3.05 | 3.65 | 3.65 | 0 | 0 | 0 |
August 16, 2024 | 4.15 | 4.65 | 4.65 | 0 | 0 | 0 | 88.00 | 3.90 | 4.60 | 4.60 | 0 | 0 | 0 |
August 16, 2024 | 3.10 | 3.80 | 3.80 | 0 | 0 | 0 | 90.00 | 4.95 | 5.60 | 5.60 | 0 | 0 | 0 |
August 16, 2024 | 2.35 | 3.00 | 3.00 | 0 | 0 | 0 | 92.00 | 6.15 | 6.75 | 6.75 | 0 | 0 | 0 |
August 16, 2024 | 1.70 | 2.30 | 2.30 | 0 | 0 | 0 | 94.00 | 7.50 | 8.15 | 8.15 | 0 | 0 | 0 |
August 16, 2024 | 1.20 | 1.80 | 1.80 | 0 | 0 | 0 | 96.00 | 9.00 | 9.70 | 9.70 | 0 | 0 | 0 |
August 16, 2024 | 0.80 | 1.40 | 1.40 | 0 | 0 | 0 | 98.00 | 10.55 | 11.45 | 11.45 | 0 | 0 | 0 |
August 16, 2024 | 0.55 | 1.10 | 1.10 | 0 | 0 | 0 | 100.00 | 12.30 | 13.40 | 13.40 | 0 | 0 | 4 |
August 16, 2024 | 0.01 | 0.40 | 0.40 | 0 | 0 | 0 | 110.00 | 21.85 | 23.05 | 23.05 | 0 | 0 | 0 |
September 20, 2024 | 18.40 | 19.25 | 19.25 | 0 | 0 | 0 | 70.00 | 0.23 | 0.75 | 0.75 | 0 | 3 | 0 |
September 20, 2024 | 12.95 | 14.00 | 14.00 | 0 | 0 | 0 | 76.00 | 0.85 | 1.35 | 1.35 | 0 | 0 | 0 |
September 20, 2024 | 11.35 | 12.40 | 12.40 | 0 | 0 | 0 | 78.00 | 1.15 | 1.70 | 1.70 | 0 | 0 | 0 |
September 20, 2024 | 10.00 | 10.75 | 10.75 | 0 | 0 | 0 | 80.00 | 1.55 | 2.20 | 2.20 | 0 | 1 | 0 |
September 20, 2024 | 8.55 | 9.30 | 9.30 | 0 | 0 | 0 | 82.00 | 2.10 | 2.65 | 2.65 | 0 | 0 | 0 |
September 20, 2024 | 7.20 | 7.95 | 7.95 | 0 | 0 | 0 | 84.00 | 2.70 | 3.35 | 3.35 | 0 | 0 | 0 |
September 20, 2024 | 6.55 | 7.30 | 7.30 | 0 | 0 | 0 | 85.00 | 3.10 | 3.75 | 3.75 | 0 | 0 | 0 |
September 20, 2024 | 5.95 | 6.75 | 6.75 | 0 | 0 | 0 | 86.00 | 3.45 | 4.00 | 4.00 | 0 | 0 | 0 |
September 20, 2024 | 4.90 | 5.55 | 5.55 | 0 | 0 | 0 | 88.00 | 4.35 | 5.05 | 5.05 | 0 | 0 | 0 |
September 20, 2024 | 3.90 | 4.55 | 4.55 | 0 | 31 | 0 | 90.00 | 5.35 | 6.10 | 6.10 | 0 | 0 | 0 |
September 20, 2024 | 3.00 | 3.80 | 3.80 | 0 | 0 | 0 | 92.00 | 6.50 | 7.20 | 7.20 | 0 | 0 | 0 |
September 20, 2024 | 2.25 | 3.00 | 3.00 | 0 | 0 | 0 | 94.00 | 7.80 | 8.50 | 8.50 | 0 | 0 | 0 |
September 20, 2024 | 2.00 | 2.70 | 2.70 | 0 | 0 | 0 | 95.00 | 8.50 | 9.20 | 9.20 | 0 | 0 | 0 |
September 20, 2024 | 1.75 | 2.40 | 2.40 | 0 | 0 | 0 | 96.00 | 9.25 | 9.95 | 9.95 | 0 | 0 | 0 |
September 20, 2024 | 1.25 | 1.90 | 1.90 | 0 | 0 | 0 | 98.00 | 10.80 | 11.65 | 11.65 | 0 | 0 | 0 |
September 20, 2024 | 0.90 | 1.55 | 1.55 | 0 | 0 | 0 | 100.00 | 12.30 | 13.65 | 13.65 | 0 | 0 | 0 |
September 20, 2024 | 0.07 | 0.55 | 0.55 | 0 | 12 | 0 | 110.00 | 21.80 | 23.10 | 23.10 | 0 | 0 | 0 |
September 20, 2024 | 0.01 | 0.46 | 0.46 | 0 | 8 | 0 | 120.00 | 31.80 | 33.10 | 33.10 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.43 | 0.43 | 0 | 0 | 0 | 140.00 | 51.80 | 53.10 | 53.10 | 0 | 0 | 0 |
October 18, 2024 | 13.10 | 14.35 | 14.35 | 0 | 0 | 0 | 76.00 | 1.15 | 1.75 | 1.75 | 0 | 0 | 0 |
October 18, 2024 | 11.50 | 12.65 | 12.65 | 0 | 0 | 0 | 78.00 | 1.50 | 2.20 | 2.20 | 0 | 0 | 0 |
October 18, 2024 | 10.20 | 11.05 | 11.05 | 0 | 0 | 0 | 80.00 | 2.05 | 2.65 | 2.65 | 0 | 0 | 0 |
October 18, 2024 | 8.80 | 9.65 | 9.65 | 0 | 0 | 0 | 82.00 | 2.60 | 3.25 | 3.25 | 0 | 0 | 0 |
October 18, 2024 | 7.50 | 8.30 | 8.30 | 0 | 0 | 0 | 84.00 | 3.20 | 3.90 | 3.90 | 0 | 0 | 0 |
October 18, 2024 | 6.25 | 7.10 | 7.10 | 0 | 0 | 0 | 86.00 | 4.00 | 4.80 | 4.80 | 0 | 0 | 0 |
October 18, 2024 | 5.15 | 5.95 | 5.95 | 0 | 0 | 0 | 88.00 | 4.85 | 5.70 | 5.70 | 0 | 0 | 0 |
October 18, 2024 | 4.20 | 4.80 | 4.80 | 0 | 0 | 0 | 90.00 | 5.85 | 6.60 | 6.60 | 0 | 0 | 0 |
October 18, 2024 | 3.35 | 3.95 | 3.95 | 0 | 0 | 0 | 92.00 | 7.00 | 7.80 | 7.80 | 0 | 0 | 0 |
October 18, 2024 | 2.00 | 2.75 | 2.75 | 0 | 0 | 0 | 96.00 | 9.60 | 10.45 | 10.45 | 0 | 0 | 0 |
December 20, 2024 | 18.75 | 19.90 | 19.90 | 0 | 0 | 0 | 70.00 | 0.70 | 1.35 | 1.35 | 0 | 3 | 0 |
December 20, 2024 | 14.75 | 15.80 | 15.80 | 0 | 0 | 0 | 75.00 | 1.40 | 2.15 | 2.15 | 0 | 0 | 0 |
December 20, 2024 | 10.80 | 12.10 | 12.10 | 0 | 0 | 0 | 80.00 | 2.60 | 3.40 | 3.40 | 0 | 3 | 0 |
December 20, 2024 | 7.85 | 8.85 | 8.85 | 0 | 0 | 0 | 85.00 | 4.30 | 5.15 | 5.15 | 0 | 2 | 0 |
December 20, 2024 | 5.25 | 6.25 | 6.25 | 0 | 3 | 0 | 90.00 | 6.50 | 7.45 | 7.45 | 0 | 0 | 0 |
December 20, 2024 | 3.35 | 4.20 | 4.20 | 0 | 8 | 0 | 95.00 | 9.55 | 10.55 | 10.55 | 0 | 0 | 0 |
December 20, 2024 | 1.90 | 2.75 | 2.75 | 0 | 3 | 0 | 100.00 | 13.20 | 14.20 | 14.20 | 0 | 1 | 0 |
December 20, 2024 | 0.47 | 1.25 | 1.25 | 0 | 1 | 0 | 110.00 | 21.95 | 23.25 | 23.25 | 0 | 0 | 0 |
December 20, 2024 | 0.06 | 0.65 | 0.65 | 0 | 5 | 0 | 120.00 | 31.70 | 33.20 | 33.20 | 0 | 0 | 0 |
March 21, 2025 | 19.10 | 20.80 | 20.80 | 0 | 10 | 0 | 70.00 | 1.15 | 2.30 | 2.30 | 0 | 0 | 0 |
March 21, 2025 | 15.30 | 16.65 | 16.65 | 0 | 0 | 0 | 75.00 | 2.05 | 3.20 | 3.20 | 0 | 0 | 0 |
March 21, 2025 | 11.70 | 13.10 | 13.10 | 0 | 0 | 0 | 80.00 | 3.25 | 4.40 | 4.40 | 0 | 4 | 0 |
March 21, 2025 | 8.70 | 9.95 | 9.95 | 0 | 0 | 0 | 85.00 | 5.05 | 6.20 | 6.20 | 0 | 0 | 0 |
March 21, 2025 | 6.15 | 7.35 | 7.35 | 0 | 0 | 0 | 90.00 | 7.35 | 8.60 | 8.60 | 0 | 0 | 0 |
March 21, 2025 | 4.10 | 5.30 | 5.30 | 0 | 0 | 0 | 95.00 | 10.20 | 11.50 | 11.50 | 0 | 0 | 0 |
March 21, 2025 | 2.55 | 3.75 | 3.75 | 0 | 0 | 0 | 100.00 | 13.55 | 15.00 | 15.00 | 0 | 0 | 0 |
March 21, 2025 | 0.02 | 1.05 | 1.05 | 0 | 0 | 0 | 120.00 | 31.45 | 33.15 | 33.15 | 0 | 0 | 0 |