PBH – Premium Brands Holdings Corporation
Last update: April 1, 2023 at 11:05 p.m. (Real-time)
- Last price: 99.990
- Net change: 0.780
- Bid price: 99.600
- Ask price: 99.990
- 30-day historical volatility: 25.87%
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: 90
Volume: 5
|
Open interest: 993
Volume: 0
|
||||||||||||
April 21, 2023 | 31.85 | 32.60 | 32.60 | 0 | 0 | 0 | 68.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
April 21, 2023 | 28.00 | 28.60 | 28.60 | 0 | 0 | 0 | 72.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
April 21, 2023 | 26.00 | 26.60 | 26.60 | 0 | 0 | 0 | 74.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
April 21, 2023 | 24.00 | 24.65 | 24.65 | 0 | 0 | 0 | 76.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
April 21, 2023 | 22.00 | 22.65 | 22.65 | 0 | 0 | 0 | 78.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
April 21, 2023 | 19.85 | 20.65 | 20.65 | 0 | 0 | 0 | 80.00 | 0 | 0.49 | 0.49 | 0 | 35 | 0 |
April 21, 2023 | 18.05 | 18.65 | 18.65 | 0 | 0 | 0 | 82.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
April 21, 2023 | 16.05 | 16.70 | 16.70 | 0 | 0 | 0 | 84.00 | 0 | 0.20 | 0.20 | 0 | 0 | 0 |
April 21, 2023 | 14.10 | 14.70 | 14.70 | 0 | 0 | 0 | 86.00 | 0.01 | 0.23 | 0.23 | 0 | 2 | 0 |
April 21, 2023 | 12.15 | 12.70 | 12.70 | 0 | 0 | 0 | 88.00 | 0.01 | 0.27 | 0.27 | 0 | 0 | 0 |
April 21, 2023 | 10.15 | 10.70 | 10.70 | 0 | 0 | 0 | 90.00 | 0.03 | 0.33 | 0.33 | 0 | 5 | 0 |
April 21, 2023 | 8.15 | 8.90 | 8.90 | 0 | 0 | 0 | 92.00 | 0.02 | 0.40 | 0.40 | 0 | 0 | 0 |
April 21, 2023 | 6.30 | 6.90 | 6.90 | 0 | 0 | 0 | 94.00 | 0.07 | 0.55 | 0.55 | 0 | 12 | 0 |
April 21, 2023 | 4.50 | 5.15 | 5.15 | 0 | 1 | 0 | 96.00 | 0.25 | 0.75 | 0.75 | 0 | 9 | 0 |
April 21, 2023 | 2.85 | 3.55 | 3.55 | 0 | 3 | 0 | 98.00 | 0.60 | 1.15 | 1.15 | 0 | 4 | 0 |
April 21, 2023 | 1.50 | 2.10 | 2.10 | 0 | 3 | 0 | 100.00 | 1.25 | 1.85 | 1.85 | 0 | 10 | 0 |
April 21, 2023 | 0.02 | 0.47 | 0.47 | 0 | 2 | 0 | 105.00 | 4.80 | 5.45 | 5.45 | 0 | 0 | 0 |
April 21, 2023 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 110.00 | 9.60 | 10.25 | 10.25 | 0 | 0 | 0 |
April 21, 2023 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 115.00 | 14.60 | 15.35 | 15.35 | 0 | 0 | 0 |
April 21, 2023 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 120.00 | 19.60 | 20.35 | 20.35 | 0 | 0 | 0 |
May 19, 2023 | 28.30 | 28.90 | 28.90 | 0 | 0 | 0 | 72.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
May 19, 2023 | 26.30 | 26.90 | 26.90 | 0 | 0 | 0 | 74.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
May 19, 2023 | 24.35 | 24.95 | 24.95 | 0 | 0 | 0 | 76.00 | 0.01 | 0.21 | 0.21 | 0 | 0 | 0 |
May 19, 2023 | 22.35 | 23.00 | 23.00 | 0 | 0 | 0 | 78.00 | 0.01 | 0.24 | 0.24 | 0 | 0 | 0 |
May 19, 2023 | 20.40 | 21.00 | 21.00 | 0 | 0 | 0 | 80.00 | 0.01 | 0.28 | 0.28 | 0 | 0 | 0 |
May 19, 2023 | 18.40 | 19.05 | 19.05 | 0 | 0 | 0 | 82.00 | 0.02 | 0.32 | 0.32 | 0 | 0 | 0 |
May 19, 2023 | 16.45 | 17.20 | 17.20 | 0 | 0 | 0 | 84.00 | 0.02 | 0.39 | 0.39 | 0 | 0 | 0 |
May 19, 2023 | 14.50 | 15.25 | 15.25 | 0 | 0 | 0 | 86.00 | 0.02 | 0.47 | 0.47 | 0 | 0 | 0 |
May 19, 2023 | 12.55 | 13.35 | 13.35 | 0 | 0 | 0 | 88.00 | 0.06 | 0.55 | 0.55 | 0 | 0 | 0 |
May 19, 2023 | 10.70 | 11.55 | 11.55 | 0 | 0 | 0 | 90.00 | 0.19 | 0.70 | 0.70 | 0 | 0 | 0 |
May 19, 2023 | 8.90 | 9.70 | 9.70 | 0 | 0 | 0 | 92.00 | 0.37 | 0.85 | 0.85 | 0 | 0 | 0 |
May 19, 2023 | 7.15 | 8.00 | 8.00 | 0 | 10 | 0 | 94.00 | 0.65 | 1.15 | 1.15 | 0 | 0 | 0 |
May 19, 2023 | 5.65 | 6.35 | 6.35 | 0 | 1 | 0 | 96.00 | 1.05 | 1.55 | 1.55 | 0 | 0 | 0 |
May 19, 2023 | 4.15 | 4.80 | 4.80 | 0 | 0 | 0 | 98.00 | 1.55 | 2.05 | 2.05 | 0 | 0 | 0 |
May 19, 2023 | 2.90 | 3.45 | 3.45 | 0.35 | 12 | 3 | 100.00 | 2.30 | 2.85 | 2.85 | 0 | 0 | 0 |
May 19, 2023 | 0.75 | 1.30 | 1.30 | 0 | 0 | 0 | 105.00 | 5.25 | 5.80 | 5.80 | 0 | 0 | 0 |
May 19, 2023 | 0.02 | 0.55 | 0.55 | 0 | 0 | 0 | 110.00 | 9.65 | 10.25 | 10.25 | 0 | 0 | 0 |
May 19, 2023 | 0.01 | 0.25 | 0.25 | 0 | 0 | 0 | 115.00 | 14.60 | 15.25 | 15.25 | 0 | 0 | 0 |
May 19, 2023 | 0 | 0.45 | 0.45 | 0 | 0 | 0 | 120.00 | 19.60 | 20.25 | 20.25 | 0 | 0 | 0 |
June 16, 2023 | 40.35 | 41.05 | 41.05 | 0 | 0 | 0 | 60.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
June 16, 2023 | 30.45 | 31.10 | 31.10 | 0 | 0 | 0 | 70.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
June 16, 2023 | 28.50 | 29.15 | 29.15 | 0 | 0 | 0 | 72.00 | 0.01 | 0.23 | 0.23 | 0 | 0 | 0 |
June 16, 2023 | 25.55 | 26.25 | 26.25 | 0 | 0 | 0 | 75.00 | 0.01 | 0.27 | 0.27 | 0 | 0 | 0 |
June 16, 2023 | 24.60 | 25.15 | 25.15 | 0 | 0 | 0 | 76.00 | 0.01 | 0.30 | 0.30 | 0 | 0 | 0 |
June 16, 2023 | 22.60 | 23.20 | 23.20 | 0 | 0 | 0 | 78.00 | 0.01 | 0.35 | 0.35 | 0 | 1 | 0 |
June 16, 2023 | 20.70 | 21.30 | 21.30 | 0 | 0 | 0 | 80.00 | 0.01 | 0.42 | 0.42 | 0 | 512 | 0 |
June 16, 2023 | 18.75 | 19.35 | 19.35 | 0 | 0 | 0 | 82.00 | 0.02 | 0.49 | 0.49 | 0 | 0 | 0 |
June 16, 2023 | 16.85 | 17.45 | 17.45 | 0 | 0 | 0 | 84.00 | 0.07 | 0.55 | 0.55 | 0 | 0 | 0 |
June 16, 2023 | 15.90 | 16.50 | 16.50 | 0 | 0 | 0 | 85.00 | 0.12 | 0.60 | 0.60 | 0 | 0 | 0 |
June 16, 2023 | 15.00 | 15.70 | 15.70 | 0 | 0 | 0 | 86.00 | 0.17 | 0.65 | 0.65 | 0 | 0 | 0 |
June 16, 2023 | 13.05 | 13.70 | 13.70 | 0 | 0 | 0 | 88.00 | 0.30 | 0.80 | 0.80 | 0 | 0 | 0 |
June 16, 2023 | 11.35 | 11.95 | 11.95 | 0 | 0 | 0 | 90.00 | 0.48 | 1.00 | 1.00 | 0 | 370 | 0 |
June 16, 2023 | 9.55 | 10.20 | 10.20 | 0 | 0 | 0 | 92.00 | 0.75 | 1.25 | 1.25 | 0 | 0 | 0 |
June 16, 2023 | 7.95 | 8.55 | 8.55 | 0 | 0 | 0 | 94.00 | 1.10 | 1.65 | 1.65 | 0 | 0 | 0 |
June 16, 2023 | 7.15 | 7.75 | 7.75 | 0 | 0 | 0 | 95.00 | 1.30 | 1.85 | 1.85 | 0 | 0 | 0 |
June 16, 2023 | 6.45 | 7.00 | 7.00 | 0 | 0 | 0 | 96.00 | 1.50 | 2.10 | 2.10 | 0 | 0 | 0 |
June 16, 2023 | 4.95 | 5.60 | 5.60 | 0 | 0 | 0 | 98.00 | 2.10 | 2.65 | 2.65 | 0 | 0 | 0 |
June 16, 2023 | 3.75 | 4.40 | 4.40 | 0 | 1 | 0 | 100.00 | 2.90 | 3.50 | 3.50 | 0 | 0 | 0 |
June 16, 2023 | 1.45 | 2.05 | 2.05 | 0 | 0 | 0 | 105.00 | 5.60 | 6.20 | 6.20 | 0 | 0 | 0 |
June 16, 2023 | 0.24 | 0.90 | 0.90 | 0 | 0 | 0 | 110.00 | 9.60 | 10.25 | 10.25 | 0 | 0 | 0 |
June 16, 2023 | 0.01 | 0.46 | 0.46 | 0 | 0 | 0 | 115.00 | 14.60 | 15.25 | 15.25 | 0 | 0 | 0 |
June 16, 2023 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 120.00 | 19.60 | 20.25 | 20.25 | 0 | 0 | 0 |
June 16, 2023 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 140.00 | 39.60 | 40.25 | 40.25 | 0 | 4 | 0 |
July 21, 2023 | 20.55 | 22.10 | 22.10 | 0 | 0 | 0 | 80.00 | 0.06 | 0.65 | 0.65 | 0 | 0 | 0 |
July 21, 2023 | 16.80 | 18.45 | 18.45 | 0 | 0 | 0 | 84.00 | 0.26 | 0.85 | 0.85 | 0 | 0 | 0 |
July 21, 2023 | 15.00 | 16.50 | 16.50 | 0 | 0 | 0 | 86.00 | 0.41 | 1.05 | 1.05 | 0 | 0 | 0 |
July 21, 2023 | 13.20 | 14.65 | 14.65 | 0 | 0 | 0 | 88.00 | 0.65 | 1.25 | 1.25 | 0 | 0 | 0 |
July 21, 2023 | 11.70 | 12.40 | 12.40 | 0 | 0 | 0 | 90.00 | 0.90 | 1.55 | 1.55 | 0 | 0 | 0 |
July 21, 2023 | 10.05 | 10.85 | 10.85 | 0 | 0 | 0 | 92.00 | 1.20 | 1.90 | 1.90 | 0 | 0 | 0 |
July 21, 2023 | 8.40 | 9.30 | 9.30 | 0 | 1 | 0 | 94.00 | 1.65 | 2.35 | 2.35 | 0 | 0 | 0 |
July 21, 2023 | 6.95 | 7.60 | 7.60 | 0.75 | 7 | 2 | 96.00 | 2.20 | 2.90 | 2.90 | 0 | 0 | 0 |
July 21, 2023 | 5.65 | 6.40 | 6.40 | 0 | 0 | 0 | 98.00 | 2.90 | 3.60 | 3.60 | 0 | 0 | 0 |
July 21, 2023 | 4.40 | 5.10 | 5.10 | 0 | 1 | 0 | 100.00 | 3.70 | 4.40 | 4.40 | 0 | 0 | 0 |
July 21, 2023 | 2.10 | 2.75 | 2.75 | 0 | 0 | 0 | 105.00 | 6.35 | 7.15 | 7.15 | 0 | 0 | 0 |
July 21, 2023 | 0.65 | 1.40 | 1.40 | 0 | 0 | 0 | 110.00 | 9.95 | 10.90 | 10.90 | 0 | 0 | 0 |
July 21, 2023 | 0.02 | 0.80 | 0.80 | 0 | 0 | 0 | 115.00 | 14.20 | 15.75 | 15.75 | 0 | 0 | 0 |
July 21, 2023 | 0.02 | 0.42 | 0.42 | 0 | 0 | 0 | 120.00 | 19.15 | 20.75 | 20.75 | 0 | 0 | 0 |
August 18, 2023 | 20.80 | 22.10 | 22.10 | 0 | 0 | 0 | 80.00 | 0.22 | 0.85 | 0.85 | 0 | 0 | 0 |
August 18, 2023 | 17.15 | 18.45 | 18.45 | 0 | 0 | 0 | 84.00 | 0.55 | 1.20 | 1.20 | 0 | 0 | 0 |
August 18, 2023 | 15.35 | 16.70 | 16.70 | 0 | 0 | 0 | 86.00 | 0.80 | 1.40 | 1.40 | 0 | 0 | 0 |
August 18, 2023 | 13.90 | 14.75 | 14.75 | 0 | 0 | 0 | 88.00 | 1.05 | 1.70 | 1.70 | 0 | 0 | 0 |
August 18, 2023 | 12.25 | 13.10 | 13.10 | 0 | 0 | 0 | 90.00 | 1.40 | 2.00 | 2.00 | 0 | 0 | 0 |
August 18, 2023 | 10.65 | 11.40 | 11.40 | 0 | 0 | 0 | 92.00 | 1.80 | 2.40 | 2.40 | 0 | 0 | 0 |
August 18, 2023 | 9.15 | 9.85 | 9.85 | 0 | 0 | 0 | 94.00 | 2.30 | 2.95 | 2.95 | 0 | 0 | 0 |
August 18, 2023 | 7.70 | 8.55 | 8.55 | 0 | 0 | 0 | 96.00 | 2.90 | 3.55 | 3.55 | 0 | 0 | 0 |
August 18, 2023 | 6.45 | 7.20 | 7.20 | 0 | 0 | 0 | 98.00 | 3.60 | 4.25 | 4.25 | 0 | 0 | 0 |
August 18, 2023 | 5.25 | 5.95 | 5.95 | 0 | 0 | 0 | 100.00 | 4.40 | 5.10 | 5.10 | 0 | 0 | 0 |
August 18, 2023 | 2.90 | 3.55 | 3.55 | 0 | 0 | 0 | 105.00 | 6.95 | 7.85 | 7.85 | 0 | 0 | 0 |
August 18, 2023 | 1.40 | 2.00 | 2.00 | 0 | 0 | 0 | 110.00 | 10.40 | 11.25 | 11.25 | 0 | 0 | 0 |
August 18, 2023 | 0.43 | 1.25 | 1.25 | 0 | 0 | 0 | 115.00 | 14.60 | 15.75 | 15.75 | 0 | 0 | 0 |
August 18, 2023 | 0.02 | 0.75 | 0.75 | 0 | 0 | 0 | 120.00 | 19.35 | 20.55 | 20.55 | 0 | 0 | 0 |
September 15, 2023 | 40.20 | 41.50 | 41.50 | 0 | 0 | 0 | 60.00 | 0.01 | 0.37 | 0.37 | 0 | 0 | 0 |
September 15, 2023 | 30.50 | 31.80 | 31.80 | 0 | 0 | 0 | 70.00 | 0.01 | 0.60 | 0.60 | 0 | 1 | 0 |
September 15, 2023 | 25.70 | 27.05 | 27.05 | 0 | 0 | 0 | 75.00 | 0.05 | 0.75 | 0.75 | 0 | 8 | 0 |
September 15, 2023 | 21.00 | 22.40 | 22.40 | 0 | 0 | 0 | 80.00 | 0.34 | 1.05 | 1.05 | 0 | 0 | 0 |
September 15, 2023 | 17.45 | 18.85 | 18.85 | 0 | 0 | 0 | 84.00 | 0.75 | 1.40 | 1.40 | 0 | 0 | 0 |
September 15, 2023 | 16.60 | 18.00 | 18.00 | 0 | 0 | 0 | 85.00 | 0.85 | 1.50 | 1.50 | 0 | 0 | 0 |
September 15, 2023 | 15.75 | 17.15 | 17.15 | 0 | 0 | 0 | 86.00 | 1.00 | 1.65 | 1.65 | 0 | 0 | 0 |
September 15, 2023 | 14.20 | 15.25 | 15.25 | 0 | 0 | 0 | 88.00 | 1.30 | 1.95 | 1.95 | 0 | 0 | 0 |
September 15, 2023 | 12.60 | 13.65 | 13.65 | 0 | 2 | 0 | 90.00 | 1.65 | 2.30 | 2.30 | 0 | 1 | 0 |
September 15, 2023 | 11.05 | 12.15 | 12.15 | 0 | 0 | 0 | 92.00 | 2.05 | 2.75 | 2.75 | 0 | 0 | 0 |
September 15, 2023 | 9.65 | 10.55 | 10.55 | 0 | 0 | 0 | 94.00 | 2.60 | 3.20 | 3.20 | 0 | 0 | 0 |
September 15, 2023 | 9.05 | 9.80 | 9.80 | 0 | 7 | 0 | 95.00 | 2.90 | 3.50 | 3.50 | 0 | 8 | 0 |
September 15, 2023 | 8.30 | 9.15 | 9.15 | 0 | 0 | 0 | 96.00 | 3.20 | 3.80 | 3.80 | 0 | 0 | 0 |
September 15, 2023 | 7.05 | 7.85 | 7.85 | 0 | 1 | 0 | 98.00 | 3.95 | 4.55 | 4.55 | 0 | 0 | 0 |
September 15, 2023 | 5.90 | 6.65 | 6.65 | 0 | 8 | 0 | 100.00 | 4.80 | 5.40 | 5.40 | 0 | 0 | 0 |
September 15, 2023 | 3.50 | 4.15 | 4.15 | 0 | 0 | 0 | 105.00 | 7.35 | 8.15 | 8.15 | 0 | 0 | 0 |
September 15, 2023 | 1.85 | 2.50 | 2.50 | 0 | 11 | 0 | 110.00 | 10.50 | 11.50 | 11.50 | 0 | 0 | 0 |
September 15, 2023 | 0.80 | 1.55 | 1.55 | 0 | 0 | 0 | 115.00 | 14.75 | 15.95 | 15.95 | 0 | 0 | 0 |
September 15, 2023 | 0.13 | 1.00 | 1.00 | 0 | 0 | 0 | 120.00 | 19.30 | 20.60 | 20.60 | 0 | 0 | 0 |
September 15, 2023 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 140.00 | 39.30 | 40.60 | 40.60 | 0 | 0 | 0 |
December 15, 2023 | 40.15 | 41.60 | 41.60 | 0 | 0 | 0 | 60.00 | 0.01 | 0.60 | 0.60 | 0 | 0 | 0 |
December 15, 2023 | 30.60 | 32.20 | 32.20 | 0 | 0 | 0 | 70.00 | 0.10 | 1.00 | 1.00 | 0 | 1 | 0 |
December 15, 2023 | 25.95 | 27.60 | 27.60 | 0 | 0 | 0 | 75.00 | 0.42 | 1.25 | 1.25 | 0 | 3 | 0 |
December 15, 2023 | 21.55 | 23.25 | 23.25 | 0 | 0 | 0 | 80.00 | 0.95 | 1.75 | 1.75 | 0 | 0 | 0 |
December 15, 2023 | 17.55 | 19.00 | 19.00 | 0 | 0 | 0 | 85.00 | 1.65 | 2.45 | 2.45 | 0 | 0 | 0 |
December 15, 2023 | 13.75 | 15.00 | 15.00 | 0 | 0 | 0 | 90.00 | 2.70 | 3.40 | 3.40 | 0 | 2 | 0 |
December 15, 2023 | 10.25 | 11.25 | 11.25 | 0 | 4 | 0 | 95.00 | 4.20 | 4.80 | 4.80 | 0 | 0 | 0 |
December 15, 2023 | 7.45 | 8.30 | 8.30 | 0 | 7 | 0 | 100.00 | 6.15 | 6.80 | 6.80 | 0 | 5 | 0 |
December 15, 2023 | 3.25 | 3.95 | 3.95 | 0 | 0 | 0 | 110.00 | 11.65 | 12.90 | 12.90 | 0 | 0 | 0 |
December 15, 2023 | 0.95 | 1.95 | 1.95 | 0 | 8 | 0 | 120.00 | 19.55 | 21.05 | 21.05 | 0 | 0 | 0 |
December 15, 2023 | 0.02 | 0.60 | 0.60 | 0 | 0 | 0 | 140.00 | 39.20 | 40.70 | 40.70 | 0 | 0 | 0 |
March 15, 2024 | 30.70 | 32.60 | 32.60 | 0 | 0 | 0 | 70.00 | 0.35 | 1.75 | 1.75 | 0 | 0 | 0 |
March 15, 2024 | 22.10 | 24.00 | 24.00 | 0 | 0 | 0 | 80.00 | 1.45 | 2.85 | 2.85 | 0 | 0 | 0 |
March 15, 2024 | 18.30 | 20.10 | 20.10 | 0 | 0 | 0 | 85.00 | 2.30 | 3.70 | 3.70 | 0 | 0 | 0 |
March 15, 2024 | 14.60 | 16.50 | 16.50 | 0 | 0 | 0 | 90.00 | 3.50 | 4.95 | 4.95 | 0 | 0 | 0 |
March 15, 2024 | 11.35 | 13.15 | 13.15 | 0 | 0 | 0 | 95.00 | 5.10 | 6.55 | 6.55 | 0 | 0 | 0 |
March 15, 2024 | 8.70 | 10.20 | 10.20 | 0 | 0 | 0 | 100.00 | 7.15 | 8.60 | 8.60 | 0 | 0 | 0 |
March 15, 2024 | 4.35 | 5.80 | 5.80 | 0 | 0 | 0 | 110.00 | 12.50 | 14.15 | 14.15 | 0 | 0 | 0 |
March 15, 2024 | 1.80 | 3.15 | 3.15 | 0 | 0 | 0 | 120.00 | 19.95 | 21.90 | 21.90 | 0 | 0 | 0 |
March 15, 2024 | 0.02 | 1.10 | 1.10 | 0 | 0 | 0 | 140.00 | 39.05 | 41.00 | 41.00 | 0 | 0 | 0 |