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: May 24, 2022 at 3:11 p.m.   (Real-time)

  • Last price: 100.460
  • Net change: -0.480
  • Bid price: 100.370
  • Ask price: 100.540
  • 30-day historical volatility: 35.71%
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: 153
Volume: 0
Open interest: 85
Volume: 0
June 17, 2022 12.25 13.25 13.80 0 0 0 88.00 0.17 0.65 0.65 0 0 0
June 17, 2022 10.35 11.35 11.90 0 0 0 90.00 0.31 0.80 0.80 0 0 0
June 17, 2022 8.75 9.55 10.20 0 0 0 92.00 0.50 1.00 1.05 0 0 0
June 17, 2022 7.10 8.05 8.65 0 0 0 94.00 0.80 1.40 1.40 0 0 0
June 17, 2022 5.60 6.30 7.00 0 0 0 96.00 1.20 1.90 1.85 0 10 0
June 17, 2022 4.20 4.95 5.55 0 0 0 98.00 1.75 2.45 2.45 0 2 0
June 17, 2022 3.00 3.80 4.30 0 1 0 100.00 2.50 3.20 3.20 0 2 0
June 17, 2022 0.95 1.55 1.95 0 16 0 105.00 5.20 6.15 5.90 0 1 0
June 17, 2022 0.13 0.65 0.80 0 2 0 110.00 9.30 10.30 9.75 0 15 0
June 17, 2022 0.02 0.36 0.39 0 0 0 115.00 14.10 15.10 14.60 0 3 0
June 17, 2022 0 0.49 0.49 0 40 0 120.00 19.00 20.20 19.45 0 0 0
June 17, 2022 0 0.49 0.49 0 0 0 125.00 23.90 25.20 24.55 0 0 0
June 17, 2022 0 0.49 0.49 0 18 0 130.00 29.00 30.20 29.95 0 0 0
June 17, 2022 0 0.49 0.49 0 0 0 135.00 34.05 35.20 34.35 0 0 0
June 17, 2022 0 0.49 0.49 0 0 0 140.00 38.95 39.95 39.35 0 0 0
June 17, 2022 0 0.49 0.49 0 0 0 145.00 44.00 44.95 44.35 0 0 0
June 17, 2022 0 0.49 0.49 0 0 0 150.00 49.00 49.95 49.35 0 0 0
June 17, 2022 0 0.49 0.49 0 0 0 160.00 59.05 59.95 59.35 0 0 0
June 17, 2022 0 0.49 0.49 0 0 0 180.00 79.05 79.95 79.35 0 0 0
July 15, 2022 12.65 13.70 14.15 0 0 0 88.00 0.75 1.25 1.20 0 0 0
July 15, 2022 10.90 12.00 12.35 0 0 0 90.00 1.00 1.55 1.55 0 10 0
July 15, 2022 9.35 10.30 10.70 0 0 0 92.00 1.40 1.95 1.90 0 0 0
July 15, 2022 7.85 8.70 9.15 0 0 0 94.00 1.85 2.40 2.35 0 0 0
July 15, 2022 6.50 7.05 7.60 0 0 0 96.00 2.35 2.90 2.85 0 0 0
July 15, 2022 5.20 5.70 6.20 0 0 0 98.00 3.00 3.60 3.50 0 0 0
July 15, 2022 4.00 4.50 4.95 0 15 0 100.00 3.85 4.45 4.30 0 0 0
July 15, 2022 1.70 2.30 2.70 0 5 0 105.00 6.55 7.40 7.05 0 4 0
July 15, 2022 0.50 1.15 1.35 0 4 0 110.00 10.30 11.30 10.75 0 5 0
July 15, 2022 0.07 0.55 0.70 0 0 0 115.00 14.60 15.70 15.15 0 0 0
July 15, 2022 0.02 0.37 0.41 0 0 0 120.00 19.80 20.55 19.95 0 15 0
July 15, 2022 0.02 0.50 0.49 0 0 0 125.00 24.80 25.70 25.05 0 0 0
July 15, 2022 0 0.49 0.49 0 2 0 130.00 29.65 30.50 30.05 0 4 0
July 15, 2022 0 0.49 0.49 0 0 0 135.00 34.65 35.50 35.00 0 0 0
July 15, 2022 0 0.49 0.49 0 0 0 140.00 39.70 40.40 40.15 0 0 0
July 15, 2022 0 0.49 0.49 0 0 0 150.00 49.60 50.40 49.80 0 0 0
August 19, 2022 13.65 14.40 14.80 0 0 0 88.00 1.50 2.00 1.95 0 0 0
August 19, 2022 11.95 12.80 13.20 0 0 0 90.00 1.85 2.40 2.30 0 0 0
August 19, 2022 10.40 11.10 11.55 0 0 0 92.00 2.35 2.80 2.70 0 3 0
August 19, 2022 8.90 9.60 10.05 0 0 0 94.00 2.85 3.30 3.20 0 0 0
August 19, 2022 7.55 8.15 8.60 0 0 0 96.00 3.40 3.95 3.80 0 0 0
August 19, 2022 6.30 6.90 7.30 0 0 0 98.00 4.20 4.65 4.50 0 0 0
August 19, 2022 5.10 5.75 6.10 0 2 0 100.00 5.05 5.55 5.30 0 0 0
August 19, 2022 2.85 3.40 3.70 0 2 0 105.00 7.70 8.30 8.00 0 0 0
August 19, 2022 1.35 1.95 2.15 0 2 0 110.00 10.90 11.90 11.40 0 0 0
August 19, 2022 0.55 1.20 1.30 0 0 0 115.00 14.90 16.10 15.60 0 0 0
August 19, 2022 0.12 0.80 0.85 0 0 0 120.00 19.95 20.75 20.30 0 0 0
August 19, 2022 0.02 0.47 0.55 0 7 0 125.00 24.75 25.65 25.05 0 0 0
August 19, 2022 0.02 0.40 0.44 0 0 0 130.00 29.75 30.55 30.00 0 0 0
August 19, 2022 0 0.49 0.49 0 0 0 135.00 34.65 35.60 34.95 0 0 0
August 19, 2022 0 0.49 0.49 0 0 0 140.00 39.55 40.50 40.00 0 0 0
August 19, 2022 0 0.49 0.49 0 0 0 150.00 49.60 50.40 50.00 0 0 0
September 16, 2022 20.55 22.00 22.50 0 0 0 80.00 0.75 1.25 1.25 0 0 0
September 16, 2022 14.00 14.95 15.35 0 0 0 88.00 1.85 2.45 2.40 0 0 0
September 16, 2022 12.45 13.30 13.75 0 0 0 90.00 2.30 2.85 2.80 0 0 0
September 16, 2022 10.95 11.85 12.25 0 0 0 92.00 2.80 3.35 3.25 0 0 0
September 16, 2022 9.55 10.30 10.75 0 0 0 94.00 3.35 3.95 3.80 0 0 0
September 16, 2022 8.85 9.60 10.05 0 0 0 95.00 3.65 4.25 4.10 0 1 0
September 16, 2022 8.20 8.95 9.35 0 0 0 96.00 3.95 4.60 4.45 0 0 0
September 16, 2022 6.95 7.70 8.10 0 0 0 98.00 4.65 5.35 5.20 0 0 0
September 16, 2022 5.85 6.60 6.95 0 0 0 100.00 5.60 6.25 5.95 0 4 0
September 16, 2022 3.45 4.10 4.50 0 3 0 105.00 8.15 8.90 8.55 0 0 0
September 16, 2022 1.85 2.50 2.85 0 2 0 110.00 11.20 12.35 12.00 0 0 0
September 16, 2022 0.90 1.60 1.80 0 0 0 115.00 15.25 16.60 16.30 0 0 0
September 16, 2022 0.31 1.05 1.20 0 5 0 120.00 19.75 21.10 20.60 0 0 0
September 16, 2022 0.04 0.70 0.80 0 0 0 125.00 24.40 26.05 25.35 0 0 0
September 16, 2022 0.02 0.50 0.55 0 0 0 130.00 29.25 30.95 30.25 0 0 0
September 16, 2022 0.01 0.50 0.49 0 0 0 140.00 39.25 40.90 40.35 0 0 0
September 16, 2022 0 0.49 0.49 0 0 0 150.00 49.25 50.75 50.20 0 0 0
September 16, 2022 0 0.49 0.49 0 0 0 160.00 59.25 60.70 60.15 0 0 0
September 16, 2022 0 0.49 0.49 0 0 0 180.00 79.20 80.70 80.10 0 0 0
October 21, 2022 14.40 15.20 15.75 0 0 0 88.00 2.35 3.10 3.05 0 0 0
October 21, 2022 12.85 13.65 14.15 0 0 0 90.00 2.85 3.60 3.55 0 0 0
October 21, 2022 11.35 12.30 12.65 0 0 0 92.00 3.35 4.15 4.05 0 0 0
October 21, 2022 9.95 10.90 11.25 0 0 0 94.00 3.95 4.75 4.65 0 0 0
October 21, 2022 8.65 9.55 9.90 0 0 0 96.00 4.65 5.40 5.30 0 0 0
October 21, 2022 7.45 8.35 8.65 0 0 0 98.00 5.40 6.20 6.10 0 0 0
October 21, 2022 6.35 7.10 7.50 0 0 0 100.00 6.30 7.20 7.00 0 0 0
October 21, 2022 3.95 4.80 5.20 0 0 0 105.00 8.85 9.75 9.65 0 0 0
October 21, 2022 2.25 3.15 3.50 0 0 0 110.00 12.00 13.10 12.95 0 0 0
October 21, 2022 1.20 2.10 2.30 0 0 0 115.00 15.70 17.35 16.95 0 0 0
October 21, 2022 0.50 1.40 1.60 0 0 0 120.00 20.10 21.70 21.25 0 0 0
October 21, 2022 0.17 0.95 1.10 0 0 0 125.00 24.70 26.50 25.80 0 0 0
October 21, 2022 0.02 0.70 0.75 0 0 0 130.00 29.45 31.25 30.55 0 0 0
November 18, 2022 11.65 12.80 13.20 0 0 0 92.00 3.80 4.60 4.55 0 0 0
November 18, 2022 10.45 11.45 11.85 0 0 0 94.00 4.40 5.25 5.15 0 0 0
November 18, 2022 9.20 10.15 10.55 0 0 0 96.00 5.10 6.05 5.85 0 0 0
November 18, 2022 8.00 9.00 9.35 0 0 0 98.00 5.90 6.75 6.65 0 0 0
November 18, 2022 6.90 7.90 8.15 0 0 0 100.00 6.75 7.75 7.55 0 0 0
November 18, 2022 4.50 5.45 5.80 0 0 0 105.00 9.35 10.35 10.20 0 0 0
November 18, 2022 2.75 3.70 4.05 0 0 0 110.00 12.30 13.65 13.40 0 0 0
November 18, 2022 1.65 2.55 2.80 0 0 0 115.00 16.20 17.65 17.25 0 0 0
November 18, 2022 0.85 1.85 1.95 0 0 0 120.00 20.25 21.95 21.65 0 0 0
November 18, 2022 0.10 1.00 1.15 0 0 0 130.00 29.45 31.25 30.85 0 0 0
December 16, 2022 21.30 22.50 23.40 0 0 0 80.00 1.50 2.25 2.30 0 0 0
December 16, 2022 17.20 18.35 18.95 0 0 0 85.00 2.35 3.20 3.20 0 0 0
December 16, 2022 13.45 14.75 15.15 0 10 0 90.00 3.50 4.45 4.40 0 2 0
December 16, 2022 10.20 11.35 11.75 0 0 0 95.00 5.15 6.00 5.95 0 0 0
December 16, 2022 7.35 8.45 8.80 0 10 0 100.00 7.20 8.15 8.00 0 0 0
December 16, 2022 3.25 4.15 4.55 0 0 0 110.00 12.70 14.00 13.85 0 0 0
December 16, 2022 1.15 2.20 2.30 0 2 0 120.00 20.35 22.20 21.75 0 2 0
December 16, 2022 0.21 1.20 1.30 0 3 0 130.00 29.50 31.45 31.10 0 0 0
December 16, 2022 0.02 0.65 0.75 0 0 0 140.00 39.10 41.05 40.75 0 0 0
December 16, 2022 0.02 0.55 0.55 0 0 0 150.00 49.00 50.95 50.35 0 0 0
December 16, 2022 0 0.49 0.50 0 0 0 160.00 58.95 61.10 60.35 0 0 0
March 17, 2023 21.65 23.55 24.00 0 0 0 80.00 1.65 3.50 3.35 0 0 0
March 17, 2023 17.60 19.75 20.15 0 0 0 85.00 2.70 4.55 4.35 0 0 0
March 17, 2023 13.95 16.20 16.55 0 0 0 90.00 4.10 5.65 5.80 0 0 0
March 17, 2023 10.85 12.90 13.30 0 2 0 95.00 6.20 7.55 7.45 0 0 0
March 17, 2023 8.00 10.10 10.35 0 0 0 100.00 8.25 9.75 9.60 0 2 0
March 17, 2023 4.00 5.65 5.95 0 0 0 110.00 13.70 15.70 15.30 0 0 0
March 17, 2023 1.40 3.20 3.45 0 0 0 120.00 21.00 23.60 22.80 0 0 0
March 17, 2023 0.60 1.95 2.05 0 0 0 130.00 29.70 32.20 31.50 0 0 0
March 17, 2023 0.05 1.40 1.35 0 0 0 140.00 39.10 41.65 40.80 0 0 0