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.

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: 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