PBH – Premium Brands Holdings Corporation
Last update: July 27, 2024 at 3:12 a.m. (Real-time)
- Last price: 92.510
- Net change: 0.160
- Bid price: 92.170
- Ask price: 93.110
- 30-day historical volatility: 15.02%
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: 124
Volume: 20
|
Open interest: 52
Volume: 11
|
||||||||||||
August 16, 2024 | 16.10 | 17.70 | 17.70 | 0 | 0 | 0 | 76.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
August 16, 2024 | 14.10 | 15.70 | 15.70 | 0 | 0 | 0 | 78.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
August 16, 2024 | 12.15 | 13.70 | 13.70 | 0 | 0 | 0 | 80.00 | 0 | 0.29 | 0.29 | 0 | 0 | 0 |
August 16, 2024 | 10.30 | 11.40 | 11.40 | 0 | 0 | 0 | 82.00 | 0.01 | 0.33 | 0.33 | 0 | 0 | 0 |
August 16, 2024 | 8.35 | 9.45 | 9.45 | 0 | 0 | 0 | 84.00 | 0.02 | 0.34 | 0.34 | 0 | 0 | 0 |
August 16, 2024 | 6.45 | 7.55 | 7.55 | 0 | 0 | 0 | 86.00 | 0.02 | 0.44 | 0.44 | 0 | 0 | 0 |
August 16, 2024 | 4.95 | 5.70 | 5.70 | 0 | 0 | 0 | 88.00 | 0.12 | 0.65 | 0.65 | 0 | 0 | 0 |
August 16, 2024 | 3.25 | 3.95 | 3.95 | 0 | 0 | 0 | 90.00 | 0.47 | 1.00 | 1.00 | 0 | 0 | 0 |
August 16, 2024 | 1.90 | 2.50 | 2.50 | 0 | 0 | 0 | 92.00 | 1.05 | 1.60 | 1.60 | 0 | 2 | 0 |
August 16, 2024 | 0.90 | 1.25 | 1.25 | 0 | 1 | 0 | 94.00 | 2.00 | 2.65 | 2.65 | 0 | 0 | 0 |
August 16, 2024 | 0.24 | 0.80 | 0.80 | 0 | 6 | 0 | 96.00 | 3.30 | 4.05 | 4.05 | 0 | 0 | 0 |
August 16, 2024 | 0.02 | 0.55 | 0.55 | 0 | 1 | 0 | 98.00 | 5.05 | 5.80 | 5.80 | 0 | 0 | 0 |
August 16, 2024 | 0.01 | 0.33 | 0.33 | 0 | 0 | 0 | 100.00 | 6.90 | 7.95 | 7.95 | 0 | 4 | 0 |
August 16, 2024 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 105.00 | 11.40 | 13.25 | 13.25 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 110.00 | 16.40 | 18.25 | 18.25 | 0 | 0 | 0 |
September 20, 2024 | 22.80 | 23.65 | 23.65 | 0 | 0 | 0 | 70.00 | 0.01 | 0.40 | 0.40 | 0 | 5 | 0 |
September 20, 2024 | 16.90 | 17.75 | 17.75 | 0 | 0 | 0 | 76.00 | 0.01 | 0.34 | 0.34 | 0 | 0 | 0 |
September 20, 2024 | 14.95 | 15.85 | 15.85 | 0 | 0 | 0 | 78.00 | 0.01 | 0.36 | 0.36 | 0 | 0 | 0 |
September 20, 2024 | 13.00 | 13.85 | 13.85 | 0 | 0 | 0 | 80.00 | 0.02 | 0.39 | 0.39 | 0 | 4 | 0 |
September 20, 2024 | 11.10 | 11.95 | 11.95 | 0 | 0 | 0 | 82.00 | 0.03 | 0.50 | 0.50 | 0 | 0 | 0 |
September 20, 2024 | 9.25 | 10.10 | 10.10 | 0 | 0 | 0 | 84.00 | 0.16 | 0.60 | 0.60 | 0 | 0 | 0 |
September 20, 2024 | 8.10 | 9.20 | 9.20 | 0 | 0 | 0 | 85.00 | 0.24 | 0.65 | 0.65 | -0.20 | 0 | 10 |
September 20, 2024 | 7.25 | 8.35 | 8.35 | 0 | 0 | 0 | 86.00 | 0.36 | 0.85 | 0.85 | 0 | 0 | 0 |
September 20, 2024 | 5.60 | 6.60 | 6.60 | 0 | 0 | 0 | 88.00 | 0.65 | 1.15 | 1.15 | 0 | 0 | 0 |
September 20, 2024 | 4.30 | 5.00 | 5.00 | 0 | 31 | 0 | 90.00 | 1.15 | 1.60 | 1.60 | 0 | 0 | 0 |
September 20, 2024 | 2.90 | 3.55 | 3.55 | 0 | 0 | 0 | 92.00 | 1.80 | 2.35 | 2.35 | 0 | 0 | 0 |
September 20, 2024 | 1.90 | 2.40 | 2.40 | 0 | 8 | 0 | 94.00 | 2.60 | 3.25 | 3.25 | 0 | 0 | 0 |
September 20, 2024 | 1.45 | 1.90 | 1.90 | 0 | 0 | 0 | 95.00 | 3.25 | 3.85 | 3.85 | 0 | 0 | 0 |
September 20, 2024 | 1.10 | 1.50 | 1.50 | 0 | 4 | 0 | 96.00 | 3.85 | 4.50 | 4.50 | 0 | 0 | 0 |
September 20, 2024 | 0.50 | 1.05 | 1.05 | 0 | 2 | 0 | 98.00 | 5.20 | 6.05 | 6.05 | 0 | 0 | 0 |
September 20, 2024 | 0.11 | 0.75 | 0.75 | 0 | 1 | 0 | 100.00 | 6.95 | 7.95 | 7.95 | 0 | 0 | 0 |
September 20, 2024 | 0.01 | 0.34 | 0.34 | 0 | 0 | 0 | 105.00 | 11.75 | 12.80 | 12.80 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.38 | 0.38 | 0 | 12 | 0 | 110.00 | 16.75 | 17.80 | 17.80 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.37 | 0.37 | 0 | 8 | 0 | 120.00 | 26.75 | 27.80 | 27.80 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.37 | 0.37 | 0 | 0 | 0 | 140.00 | 46.75 | 47.80 | 47.80 | 0 | 0 | 0 |
October 18, 2024 | 16.90 | 17.90 | 17.90 | 0 | 0 | 0 | 76.00 | 0.01 | 0.41 | 0.41 | 0 | 0 | 0 |
October 18, 2024 | 14.95 | 16.00 | 16.00 | 0 | 0 | 0 | 78.00 | 0.03 | 0.50 | 0.50 | 0 | 0 | 0 |
October 18, 2024 | 13.10 | 13.95 | 13.95 | 0 | 0 | 0 | 80.00 | 0.14 | 0.60 | 0.60 | 0 | 0 | 0 |
October 18, 2024 | 11.20 | 12.10 | 12.10 | 0 | 0 | 0 | 82.00 | 0.28 | 0.80 | 0.80 | 0 | 0 | 0 |
October 18, 2024 | 9.25 | 10.30 | 10.30 | 0 | 0 | 0 | 84.00 | 0.50 | 1.00 | 1.00 | 0 | 0 | 0 |
October 18, 2024 | 7.55 | 8.65 | 8.65 | 0 | 0 | 0 | 86.00 | 0.80 | 1.35 | 1.35 | 0 | 0 | 0 |
October 18, 2024 | 5.95 | 7.05 | 7.05 | 0 | 0 | 0 | 88.00 | 1.25 | 1.80 | 1.80 | 0 | 0 | 1 |
October 18, 2024 | 4.65 | 5.40 | 5.40 | 0 | 0 | 0 | 90.00 | 1.80 | 2.35 | 2.35 | 0 | 0 | 0 |
October 18, 2024 | 3.40 | 4.10 | 4.10 | 0 | 0 | 0 | 92.00 | 2.55 | 3.15 | 3.15 | 0 | 0 | 0 |
October 18, 2024 | 2.30 | 3.00 | 3.00 | 0 | 0 | 0 | 94.00 | 3.50 | 4.15 | 4.15 | 0 | 0 | 0 |
October 18, 2024 | 1.55 | 2.10 | 2.10 | 0 | 0 | 0 | 96.00 | 4.65 | 5.45 | 5.45 | 0 | 0 | 0 |
October 18, 2024 | 0.90 | 1.50 | 1.50 | 0 | 0 | 0 | 98.00 | 5.95 | 7.00 | 7.00 | 0 | 0 | 0 |
October 18, 2024 | 0.43 | 1.10 | 1.10 | 0 | 0 | 0 | 100.00 | 7.50 | 8.55 | 8.55 | 0 | 0 | 0 |
October 18, 2024 | 0.02 | 0.48 | 0.48 | 0 | 0 | 0 | 105.00 | 12.00 | 13.15 | 13.15 | 0 | 0 | 0 |
October 18, 2024 | 0.01 | 0.30 | 0.30 | 0 | 0 | 0 | 110.00 | 16.75 | 17.90 | 17.90 | 0 | 0 | 0 |
November 15, 2024 | 12.95 | 14.60 | 14.60 | 0 | 0 | 0 | 80.00 | 0.34 | 0.90 | 0.90 | 0 | 0 | 0 |
November 15, 2024 | 11.15 | 12.80 | 12.80 | 0 | 0 | 0 | 82.00 | 0.55 | 1.10 | 1.10 | 0 | 6 | 0 |
November 15, 2024 | 9.60 | 10.65 | 10.65 | 0 | 0 | 0 | 84.00 | 0.80 | 1.45 | 1.45 | 0 | 0 | 0 |
November 15, 2024 | 8.00 | 9.05 | 9.05 | 0 | 0 | 0 | 86.00 | 1.20 | 1.85 | 1.85 | 0 | 0 | 0 |
November 15, 2024 | 6.50 | 7.55 | 7.55 | 0 | 0 | 0 | 88.00 | 1.70 | 2.35 | 2.35 | 0 | 0 | 0 |
November 15, 2024 | 5.15 | 6.25 | 6.25 | 0 | 0 | 0 | 90.00 | 2.35 | 3.05 | 3.05 | 0 | 0 | 0 |
November 15, 2024 | 4.10 | 4.90 | 4.90 | 0 | 0 | 0 | 92.00 | 3.10 | 3.85 | 3.85 | 0 | 0 | 0 |
November 15, 2024 | 3.10 | 3.85 | 3.85 | 0 | 0 | 0 | 94.00 | 4.05 | 4.85 | 4.85 | 0 | 0 | 0 |
November 15, 2024 | 2.20 | 2.95 | 2.95 | 0 | 10 | 0 | 96.00 | 5.15 | 6.00 | 6.00 | 0 | 0 | 0 |
November 15, 2024 | 1.55 | 2.20 | 2.20 | 0 | 0 | 0 | 98.00 | 6.45 | 7.50 | 7.50 | 0 | 0 | 0 |
November 15, 2024 | 0.95 | 1.65 | 1.65 | 0 | 0 | 0 | 100.00 | 7.90 | 8.95 | 8.95 | 0 | 0 | 0 |
November 15, 2024 | 0.13 | 0.85 | 0.85 | 0 | 0 | 0 | 105.00 | 11.75 | 13.70 | 13.70 | 0 | 0 | 0 |
November 15, 2024 | 0.01 | 0.45 | 0.45 | 0 | 0 | 0 | 110.00 | 16.45 | 18.30 | 18.30 | 0 | 0 | 0 |
December 20, 2024 | 22.75 | 24.00 | 24.00 | 0 | 0 | 0 | 70.00 | 0.01 | 0.46 | 0.46 | 0 | 6 | 0 |
December 20, 2024 | 18.00 | 19.20 | 19.20 | 0 | 0 | 0 | 75.00 | 0.17 | 0.70 | 0.70 | 0 | 10 | 0 |
December 20, 2024 | 13.50 | 14.65 | 14.65 | 0 | 0 | 0 | 80.00 | 0.55 | 1.15 | 1.15 | 0 | 3 | 0 |
December 20, 2024 | 11.90 | 12.95 | 12.95 | 0 | 0 | 0 | 82.00 | 0.80 | 1.45 | 1.45 | 0 | 0 | 0 |
December 20, 2024 | 10.20 | 11.25 | 11.25 | 0 | 0 | 0 | 84.00 | 1.15 | 1.80 | 1.80 | 0 | 0 | 0 |
December 20, 2024 | 9.45 | 10.45 | 10.45 | 0 | 0 | 0 | 85.00 | 1.35 | 2.05 | 2.05 | 0 | 3 | 0 |
December 20, 2024 | 8.70 | 9.65 | 9.65 | 0 | 0 | 0 | 86.00 | 1.60 | 2.20 | 2.20 | 0 | 0 | 0 |
December 20, 2024 | 7.25 | 8.25 | 8.25 | 0 | 0 | 0 | 88.00 | 2.10 | 2.80 | 2.80 | 0 | 0 | 0 |
December 20, 2024 | 5.95 | 6.90 | 6.90 | 0 | 3 | 0 | 90.00 | 2.75 | 3.45 | 3.45 | 0 | 2 | 0 |
December 20, 2024 | 4.85 | 5.60 | 5.60 | 0 | 4 | 0 | 92.00 | 3.55 | 4.20 | 4.20 | 0 | 0 | 0 |
December 20, 2024 | 3.80 | 4.45 | 4.45 | 0 | 2 | 0 | 94.00 | 4.50 | 5.30 | 5.30 | 0 | 4 | 0 |
December 20, 2024 | 3.35 | 4.00 | 4.00 | 0 | 8 | 0 | 95.00 | 5.00 | 5.80 | 5.80 | 0 | 0 | 0 |
December 20, 2024 | 2.90 | 3.50 | 3.50 | 0 | 0 | 0 | 96.00 | 5.55 | 6.40 | 6.40 | 0 | 0 | 0 |
December 20, 2024 | 2.15 | 2.85 | 2.85 | 0 | 0 | 0 | 98.00 | 6.80 | 7.75 | 7.75 | 0 | 0 | 0 |
December 20, 2024 | 1.55 | 2.25 | 2.25 | 0 | 9 | 0 | 100.00 | 8.20 | 9.15 | 9.15 | 0 | 1 | 0 |
December 20, 2024 | 0.47 | 1.20 | 1.20 | 0 | 0 | 0 | 105.00 | 12.15 | 13.50 | 13.50 | 0 | 0 | 0 |
December 20, 2024 | 0.02 | 0.75 | 0.75 | 0 | 1 | 0 | 110.00 | 16.65 | 18.15 | 18.15 | 0 | 0 | 0 |
December 20, 2024 | 0.01 | 0.48 | 0.48 | 0 | 5 | 0 | 120.00 | 26.60 | 28.00 | 28.00 | 0 | 0 | 0 |
January 17, 2025 | 10.40 | 11.50 | 11.50 | 0 | 0 | 0 | 84.00 | 1.50 | 2.20 | 2.20 | 0 | 0 | 0 |
January 17, 2025 | 8.85 | 10.00 | 10.00 | 0 | 0 | 0 | 86.00 | 1.95 | 2.70 | 2.70 | 0 | 0 | 0 |
January 17, 2025 | 7.50 | 8.50 | 8.50 | 0 | 0 | 0 | 88.00 | 2.55 | 3.30 | 3.30 | 0 | 0 | 0 |
January 17, 2025 | 6.20 | 7.20 | 7.20 | 0 | 0 | 0 | 90.00 | 3.20 | 4.05 | 4.05 | 0 | 0 | 0 |
January 17, 2025 | 5.10 | 5.95 | 5.95 | 0 | 0 | 0 | 92.00 | 4.05 | 4.85 | 4.85 | 0 | 0 | 0 |
January 17, 2025 | 4.05 | 4.90 | 4.90 | 0 | 0 | 0 | 94.00 | 4.80 | 5.80 | 5.80 | 0 | 0 | 0 |
January 17, 2025 | 3.15 | 4.00 | 4.00 | 0 | 1 | 0 | 96.00 | 5.95 | 6.95 | 6.95 | 0 | 0 | 0 |
January 17, 2025 | 2.35 | 3.20 | 3.20 | 0 | 0 | 0 | 98.00 | 7.20 | 8.25 | 8.25 | 0 | 0 | 0 |
January 17, 2025 | 1.75 | 2.55 | 2.55 | 0 | 0 | 0 | 100.00 | 8.60 | 9.60 | 9.60 | 0 | 0 | 0 |
January 17, 2025 | 0.07 | 0.90 | 0.90 | 0 | 0 | 0 | 110.00 | 16.70 | 18.30 | 18.30 | 0 | 0 | 0 |
March 21, 2025 | 22.75 | 24.40 | 24.40 | 0 | 4 | 0 | 70.00 | 0.25 | 0.80 | 0.80 | 0 | 0 | 0 |
March 21, 2025 | 18.20 | 19.85 | 19.85 | 0 | 0 | 0 | 75.00 | 0.60 | 1.20 | 1.20 | 0 | 0 | 0 |
March 21, 2025 | 13.95 | 15.55 | 15.55 | 0 | 0 | 0 | 80.00 | 1.25 | 1.95 | 1.95 | 0 | 2 | 0 |
March 21, 2025 | 10.20 | 11.55 | 11.55 | 0 | 0 | 0 | 85.00 | 2.30 | 3.05 | 3.05 | 0 | 0 | 0 |
March 21, 2025 | 7.20 | 8.20 | 8.20 | 0 | 0 | 0 | 90.00 | 3.95 | 4.70 | 4.70 | 0 | 0 | 0 |
March 21, 2025 | 4.65 | 5.45 | 5.45 | -0.90 | 0 | 10 | 95.00 | 6.05 | 7.10 | 7.10 | 0 | 0 | 0 |
March 21, 2025 | 2.65 | 3.45 | 3.45 | -0.80 | 0 | 10 | 100.00 | 9.10 | 10.20 | 10.20 | 0 | 0 | 0 |
March 21, 2025 | 0.50 | 1.35 | 1.35 | 0 | 0 | 0 | 110.00 | 16.90 | 18.50 | 18.50 | 0 | 0 | 0 |
March 21, 2025 | 0.01 | 0.60 | 0.60 | 0 | 0 | 0 | 120.00 | 26.55 | 28.20 | 28.20 | 0 | 0 | 0 |
June 20, 2025 | 23.05 | 24.60 | 24.60 | 0 | 3 | 0 | 70.00 | 0.34 | 1.35 | 1.35 | 0 | 0 | 0 |
June 20, 2025 | 14.65 | 16.20 | 16.20 | 0 | 0 | 0 | 80.00 | 1.95 | 2.80 | 2.80 | 0 | 0 | 0 |
June 20, 2025 | 11.00 | 12.55 | 12.55 | 0 | 0 | 0 | 85.00 | 2.85 | 4.00 | 4.00 | 0 | 0 | 0 |
June 20, 2025 | 7.85 | 9.25 | 9.25 | 0 | 0 | 0 | 90.00 | 4.40 | 5.70 | 5.70 | 0 | 0 | 0 |
June 20, 2025 | 5.25 | 6.60 | 6.60 | 0 | 0 | 0 | 95.00 | 6.75 | 8.00 | 8.00 | 0 | 0 | 0 |
June 20, 2025 | 3.25 | 4.55 | 4.55 | 0 | 0 | 0 | 100.00 | 9.75 | 11.05 | 11.05 | 0 | 0 | 0 |
June 20, 2025 | 0.85 | 2.10 | 2.10 | 0 | 0 | 0 | 110.00 | 17.25 | 18.85 | 18.85 | 0 | 0 | 0 |
June 20, 2025 | 0.04 | 1.10 | 1.10 | 0 | 0 | 0 | 120.00 | 26.35 | 28.25 | 28.25 | 0 | 0 | 0 |