Interest rate derivative trading will cease at 1:30 p.m. today, March 28, 2024. Furthermore, the Exchange's markets will be closed on March 29, 2024.
PBH – Premium Brands Holdings Corporation
Last update: March 28, 2024 at 5:35 p.m. (Real-time)
- Last price: 88.500
- Net change: -0.200
- Bid price: 88.140
- Ask price: 88.810
- 30-day historical volatility: 18.46%
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: 142
Volume: 5
|
Open interest: 79
Volume: 0
|
||||||||||||
April 19, 2024 | 8.55 | 9.15 | 9.15 | 0 | 0 | 0 | 80.00 | 0.01 | 0.24 | 0.24 | 0 | 0 | 0 |
April 19, 2024 | 6.65 | 7.20 | 7.20 | 0 | 0 | 0 | 82.00 | 0.05 | 0.32 | 0.32 | 0 | 6 | 0 |
April 19, 2024 | 4.80 | 5.35 | 5.35 | 0 | 0 | 0 | 84.00 | 0.02 | 0.48 | 0.48 | 0 | 9 | 0 |
April 19, 2024 | 3.15 | 3.70 | 3.70 | 0 | 0 | 0 | 86.00 | 0.38 | 0.70 | 0.70 | 0 | 3 | 0 |
April 19, 2024 | 1.80 | 2.20 | 2.20 | 0 | 5 | 0 | 88.00 | 1.05 | 1.45 | 1.45 | 0 | 0 | 0 |
April 19, 2024 | 0.90 | 1.20 | 1.20 | 0 | 6 | 0 | 90.00 | 2.05 | 2.45 | 2.45 | 0 | 1 | 0 |
April 19, 2024 | 0.22 | 0.65 | 0.65 | 0 | 0 | 0 | 92.00 | 3.55 | 4.10 | 4.10 | 0 | 0 | 0 |
April 19, 2024 | 0.02 | 0.43 | 0.43 | 0 | 0 | 0 | 94.00 | 5.35 | 5.90 | 5.90 | 0 | 0 | 0 |
April 19, 2024 | 0.02 | 0.27 | 0.27 | 0 | 8 | 0 | 96.00 | 7.30 | 7.80 | 7.80 | 0 | 1 | 0 |
April 19, 2024 | 0 | 0.25 | 0.25 | 0 | 0 | 0 | 98.00 | 9.20 | 9.80 | 9.80 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0.24 | 0.24 | 0 | 3 | 0 | 100.00 | 11.25 | 11.80 | 11.80 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0.22 | 0.22 | 0 | 0 | 0 | 105.00 | 16.25 | 16.80 | 16.80 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0.22 | 0.22 | 0 | 1 | 0 | 110.00 | 21.25 | 21.80 | 21.80 | 0 | 0 | 0 |
May 17, 2024 | 9.30 | 9.80 | 9.80 | 0 | 0 | 0 | 80.00 | 0.22 | 0.65 | 0.65 | 0 | 1 | 0 |
May 17, 2024 | 7.50 | 8.25 | 8.25 | 0 | 0 | 0 | 82.00 | 0.44 | 0.90 | 0.90 | 0 | 0 | 0 |
May 17, 2024 | 5.90 | 6.50 | 6.50 | 0 | 0 | 0 | 84.00 | 0.80 | 1.20 | 1.20 | 0 | 2 | 0 |
May 17, 2024 | 4.30 | 4.95 | 4.95 | 0 | 0 | 0 | 86.00 | 1.35 | 1.70 | 1.70 | 0 | 0 | 0 |
May 17, 2024 | 2.95 | 3.60 | 3.60 | 0 | 0 | 0 | 88.00 | 2.05 | 2.45 | 2.45 | 0 | 0 | 0 |
May 17, 2024 | 2.05 | 2.50 | 2.50 | 0 | 15 | 0 | 90.00 | 2.95 | 3.35 | 3.35 | 0 | 0 | 0 |
May 17, 2024 | 1.25 | 1.70 | 1.70 | 0 | 0 | 0 | 92.00 | 4.20 | 4.65 | 4.65 | 0 | 0 | 0 |
May 17, 2024 | 0.70 | 1.10 | 1.10 | -0.50 | 10 | 5 | 94.00 | 5.65 | 6.20 | 6.20 | 0 | 0 | 0 |
May 17, 2024 | 0.31 | 0.75 | 0.75 | 0 | 0 | 0 | 96.00 | 7.40 | 7.90 | 7.90 | 0 | 0 | 0 |
May 17, 2024 | 0.09 | 0.49 | 0.49 | 0 | 0 | 0 | 98.00 | 9.25 | 9.80 | 9.80 | 0 | 0 | 0 |
May 17, 2024 | 0.02 | 0.39 | 0.39 | 0 | 0 | 0 | 100.00 | 11.20 | 11.80 | 11.80 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.28 | 0.28 | 0 | 0 | 0 | 105.00 | 16.20 | 16.80 | 16.80 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.27 | 0.27 | 0 | 0 | 0 | 110.00 | 21.25 | 21.80 | 21.80 | 0 | 0 | 0 |
June 21, 2024 | 19.20 | 19.85 | 19.85 | 0 | 0 | 0 | 70.00 | 0.02 | 0.31 | 0.31 | 0 | 9 | 0 |
June 21, 2024 | 10.00 | 10.60 | 10.60 | 0 | 0 | 0 | 80.00 | 0.55 | 1.05 | 1.05 | 0 | 3 | 0 |
June 21, 2024 | 8.40 | 9.00 | 9.00 | 0 | 0 | 0 | 82.00 | 0.95 | 1.40 | 1.40 | 0 | 0 | 0 |
June 21, 2024 | 6.75 | 7.40 | 7.40 | 0 | 0 | 0 | 84.00 | 1.35 | 1.85 | 1.85 | 0 | 13 | 0 |
June 21, 2024 | 6.10 | 6.65 | 6.65 | 0 | 0 | 0 | 85.00 | 1.65 | 2.10 | 2.10 | 0 | 0 | 0 |
June 21, 2024 | 5.25 | 5.95 | 5.95 | 0 | 0 | 0 | 86.00 | 1.95 | 2.40 | 2.40 | 0 | 0 | 0 |
June 21, 2024 | 4.10 | 4.75 | 4.75 | 0 | 3 | 0 | 88.00 | 2.65 | 3.15 | 3.15 | 0 | 0 | 0 |
June 21, 2024 | 3.00 | 3.55 | 3.55 | 0 | 0 | 0 | 90.00 | 3.55 | 4.10 | 4.10 | 0 | 0 | 0 |
June 21, 2024 | 2.05 | 2.75 | 2.75 | 0 | 0 | 0 | 92.00 | 4.70 | 5.15 | 5.15 | 0 | 4 | 0 |
June 21, 2024 | 1.45 | 2.00 | 2.00 | 0 | 0 | 0 | 94.00 | 5.85 | 6.55 | 6.55 | 0 | 4 | 0 |
June 21, 2024 | 1.15 | 1.65 | 1.65 | 0 | 0 | 0 | 95.00 | 6.80 | 7.30 | 7.30 | 0 | 0 | 0 |
June 21, 2024 | 0.95 | 1.50 | 1.50 | 0 | 4 | 0 | 96.00 | 7.55 | 8.15 | 8.15 | 0 | 0 | 0 |
June 21, 2024 | 0.55 | 1.10 | 1.10 | 0 | 4 | 0 | 98.00 | 9.40 | 9.95 | 9.95 | 0 | 0 | 0 |
June 21, 2024 | 0.29 | 0.80 | 0.80 | 0 | 0 | 0 | 100.00 | 11.20 | 11.80 | 11.80 | 0 | 0 | 0 |
June 21, 2024 | 0.02 | 0.43 | 0.43 | 0 | 0 | 0 | 105.00 | 16.25 | 16.80 | 16.80 | 0 | 0 | 0 |
June 21, 2024 | 0.01 | 0.29 | 0.29 | 0 | 0 | 0 | 110.00 | 21.25 | 21.75 | 21.75 | 0 | 2 | 0 |
June 21, 2024 | 0 | 0.33 | 0.33 | 0 | 0 | 0 | 120.00 | 31.15 | 31.75 | 31.75 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.33 | 0.33 | 0 | 0 | 0 | 130.00 | 41.15 | 41.75 | 41.75 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.33 | 0.33 | 0 | 0 | 0 | 140.00 | 51.15 | 51.75 | 51.75 | 0 | 0 | 0 |
July 19, 2024 | 9.90 | 11.05 | 11.05 | 0 | 0 | 0 | 80.00 | 0.95 | 1.55 | 1.55 | 0 | 0 | 0 |
July 19, 2024 | 8.55 | 9.30 | 9.30 | 0 | 0 | 0 | 82.00 | 1.40 | 1.90 | 1.90 | 0 | 0 | 0 |
July 19, 2024 | 7.00 | 7.80 | 7.80 | 0 | 0 | 0 | 84.00 | 1.95 | 2.45 | 2.45 | 0 | 4 | 0 |
July 19, 2024 | 5.60 | 6.45 | 6.45 | 0 | 0 | 0 | 86.00 | 2.55 | 3.15 | 3.15 | 0 | 0 | 0 |
July 19, 2024 | 4.55 | 5.15 | 5.15 | 0 | 0 | 0 | 88.00 | 3.40 | 3.85 | 3.85 | 0 | 0 | 0 |
July 19, 2024 | 3.40 | 3.95 | 3.95 | 0 | 0 | 0 | 90.00 | 4.30 | 4.95 | 4.95 | 0 | 0 | 0 |
July 19, 2024 | 2.50 | 3.10 | 3.10 | 0 | 10 | 0 | 92.00 | 5.30 | 6.05 | 6.05 | 0 | 0 | 0 |
July 19, 2024 | 1.85 | 2.35 | 2.35 | 0 | 0 | 0 | 94.00 | 6.50 | 7.30 | 7.30 | 0 | 0 | 0 |
July 19, 2024 | 1.25 | 1.85 | 1.85 | 0 | 0 | 0 | 96.00 | 8.00 | 8.75 | 8.75 | 0 | 0 | 0 |
July 19, 2024 | 0.85 | 1.45 | 1.45 | 0 | 0 | 0 | 98.00 | 9.75 | 10.45 | 10.45 | 0 | 0 | 0 |
July 19, 2024 | 0.50 | 1.10 | 1.10 | 0 | 0 | 0 | 100.00 | 10.90 | 12.35 | 12.35 | 0 | 0 | 0 |
July 19, 2024 | 0.01 | 0.38 | 0.38 | 0 | 0 | 0 | 110.00 | 20.85 | 22.15 | 22.15 | 0 | 0 | 0 |
August 16, 2024 | 10.30 | 11.30 | 11.30 | 0 | 0 | 0 | 80.00 | 1.30 | 1.95 | 1.95 | 0 | 0 | 0 |
August 16, 2024 | 8.95 | 9.85 | 9.85 | 0 | 0 | 0 | 82.00 | 1.80 | 2.35 | 2.35 | 0 | 0 | 0 |
August 16, 2024 | 7.45 | 8.35 | 8.35 | 0 | 0 | 0 | 84.00 | 2.35 | 2.90 | 2.90 | 0 | 0 | 0 |
August 16, 2024 | 6.10 | 7.05 | 7.05 | 0 | 0 | 0 | 86.00 | 3.05 | 3.60 | 3.60 | 0 | 0 | 0 |
August 16, 2024 | 5.05 | 5.70 | 5.70 | 0 | 0 | 0 | 88.00 | 3.85 | 4.35 | 4.35 | 0 | 0 | 0 |
August 16, 2024 | 4.15 | 4.65 | 4.65 | 0 | 0 | 0 | 90.00 | 4.80 | 5.35 | 5.35 | 0 | 0 | 0 |
August 16, 2024 | 3.20 | 3.70 | 3.70 | 0 | 0 | 0 | 92.00 | 5.75 | 6.55 | 6.55 | 0 | 0 | 0 |
August 16, 2024 | 2.45 | 2.95 | 2.95 | 0 | 0 | 0 | 94.00 | 7.00 | 7.70 | 7.70 | 0 | 0 | 0 |
August 16, 2024 | 1.80 | 2.35 | 2.35 | 0 | 0 | 0 | 96.00 | 8.35 | 9.15 | 9.15 | 0 | 0 | 0 |
August 16, 2024 | 1.30 | 1.80 | 1.80 | 0 | 0 | 0 | 98.00 | 10.00 | 10.75 | 10.75 | 0 | 0 | 0 |
August 16, 2024 | 0.90 | 1.50 | 1.50 | 0 | 0 | 0 | 100.00 | 11.25 | 12.35 | 12.35 | 0 | 0 | 0 |
August 16, 2024 | 0.06 | 0.55 | 0.55 | 0 | 0 | 0 | 110.00 | 20.85 | 22.20 | 22.20 | 0 | 0 | 0 |
September 20, 2024 | 19.50 | 20.65 | 20.65 | 0 | 0 | 0 | 70.00 | 0.25 | 0.80 | 0.80 | 0 | 3 | 0 |
September 20, 2024 | 10.90 | 12.05 | 12.05 | 0 | 0 | 0 | 80.00 | 1.65 | 2.25 | 2.25 | 0 | 1 | 0 |
September 20, 2024 | 9.55 | 10.45 | 10.45 | 0 | 0 | 0 | 82.00 | 2.15 | 2.75 | 2.75 | 0 | 0 | 0 |
September 20, 2024 | 8.20 | 9.10 | 9.10 | 0 | 0 | 0 | 84.00 | 2.75 | 3.35 | 3.35 | 0 | 0 | 0 |
September 20, 2024 | 7.55 | 8.30 | 8.30 | 0 | 0 | 0 | 85.00 | 3.10 | 3.65 | 3.65 | 0 | 0 | 0 |
September 20, 2024 | 6.95 | 7.75 | 7.75 | 0 | 0 | 0 | 86.00 | 3.45 | 4.05 | 4.05 | 0 | 0 | 0 |
September 20, 2024 | 5.70 | 6.60 | 6.60 | 0 | 0 | 0 | 88.00 | 4.25 | 4.90 | 4.90 | 0 | 0 | 0 |
September 20, 2024 | 4.90 | 5.45 | 5.45 | 0 | 36 | 0 | 90.00 | 5.05 | 5.85 | 5.85 | 0 | 0 | 0 |
September 20, 2024 | 3.95 | 4.50 | 4.50 | 0 | 0 | 0 | 92.00 | 6.15 | 6.95 | 6.95 | 0 | 0 | 0 |
September 20, 2024 | 3.10 | 3.70 | 3.70 | 0 | 0 | 0 | 94.00 | 7.40 | 8.30 | 8.30 | 0 | 0 | 0 |
September 20, 2024 | 2.75 | 3.30 | 3.30 | 0 | 0 | 0 | 95.00 | 8.00 | 8.75 | 8.75 | 0 | 0 | 0 |
September 20, 2024 | 2.40 | 2.90 | 2.90 | 0 | 0 | 0 | 96.00 | 8.70 | 9.45 | 9.45 | 0 | 0 | 0 |
September 20, 2024 | 1.85 | 2.40 | 2.40 | 0 | 0 | 0 | 98.00 | 10.20 | 10.95 | 10.95 | 0 | 0 | 0 |
September 20, 2024 | 1.40 | 2.00 | 2.00 | 0 | 0 | 0 | 100.00 | 11.75 | 12.60 | 12.60 | 0 | 0 | 0 |
September 20, 2024 | 0.19 | 0.80 | 0.80 | 0 | 12 | 0 | 110.00 | 20.75 | 22.25 | 22.25 | 0 | 0 | 0 |
September 20, 2024 | 0.01 | 0.41 | 0.41 | 0 | 8 | 0 | 120.00 | 30.75 | 32.25 | 32.25 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.45 | 0.45 | 0 | 0 | 0 | 140.00 | 50.85 | 52.25 | 52.25 | 0 | 0 | 0 |
December 20, 2024 | 19.70 | 21.25 | 21.25 | 0 | 0 | 0 | 70.00 | 0.70 | 1.40 | 1.40 | 0 | 3 | 0 |
December 20, 2024 | 15.60 | 17.00 | 17.00 | 0 | 0 | 0 | 75.00 | 1.45 | 2.20 | 2.20 | 0 | 0 | 0 |
December 20, 2024 | 12.00 | 13.20 | 13.20 | 0 | 0 | 0 | 80.00 | 2.60 | 3.35 | 3.35 | 0 | 3 | 0 |
December 20, 2024 | 8.90 | 9.70 | 9.70 | 0 | 0 | 0 | 85.00 | 4.25 | 4.90 | 4.90 | 0 | 2 | 0 |
December 20, 2024 | 6.10 | 6.90 | 6.90 | 0 | 3 | 0 | 90.00 | 6.35 | 7.05 | 7.05 | 0 | 0 | 0 |
December 20, 2024 | 4.05 | 4.70 | 4.70 | 0 | 8 | 0 | 95.00 | 9.15 | 9.90 | 9.90 | 0 | 0 | 0 |
December 20, 2024 | 2.50 | 3.15 | 3.15 | 0 | 0 | 0 | 100.00 | 12.35 | 13.55 | 13.55 | 0 | 1 | 0 |
December 20, 2024 | 0.75 | 1.40 | 1.40 | 0 | 1 | 0 | 110.00 | 20.70 | 22.25 | 22.25 | 0 | 0 | 0 |
December 20, 2024 | 0.14 | 0.80 | 0.80 | 0 | 5 | 0 | 120.00 | 30.70 | 32.25 | 32.25 | 0 | 0 | 0 |
March 21, 2025 | 19.75 | 21.65 | 21.65 | 0 | 0 | 0 | 70.00 | 0.90 | 2.15 | 2.15 | 0 | 0 | 0 |
March 21, 2025 | 16.00 | 17.70 | 17.70 | 0 | 0 | 0 | 75.00 | 1.70 | 3.00 | 3.00 | 0 | 0 | 0 |
March 21, 2025 | 12.40 | 14.10 | 14.10 | 0 | 0 | 0 | 80.00 | 2.90 | 4.10 | 4.10 | 0 | 1 | 0 |
March 21, 2025 | 9.35 | 10.60 | 10.60 | 0 | 0 | 0 | 85.00 | 4.60 | 5.80 | 5.80 | 0 | 3 | 0 |
March 21, 2025 | 6.65 | 7.90 | 7.90 | 0 | 0 | 0 | 90.00 | 6.90 | 8.05 | 8.05 | 0 | 0 | 0 |
March 21, 2025 | 4.50 | 5.75 | 5.75 | 0 | 0 | 0 | 95.00 | 9.70 | 10.80 | 10.80 | 0 | 0 | 0 |
March 21, 2025 | 3.30 | 4.10 | 4.10 | 0 | 0 | 0 | 100.00 | 12.65 | 14.35 | 14.35 | 0 | 0 | 0 |
March 21, 2025 | 0.02 | 1.15 | 1.15 | 0 | 0 | 0 | 120.00 | 30.60 | 32.30 | 32.30 | 0 | 0 | 0 |