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: 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