PBH – Premium Brands Holdings Corporation
Last update: September 21, 2024 at 1:43 p.m. (Real-time)
- Last price: 95.710
- Net change: 1.060
- Bid price: 94.920
- Ask price: 95.930
- 30-day historical volatility: 16.08%
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: 609
Volume: 0
|
Open interest: 59
Volume: 12
|
||||||||||||
October 18, 2024 | 19.20 | 20.10 | 20.10 | 0 | 1 | 0 | 76.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
October 18, 2024 | 17.15 | 18.10 | 18.10 | 0 | 0 | 0 | 78.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
October 18, 2024 | 15.20 | 16.10 | 16.10 | 0 | 0 | 0 | 80.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
October 18, 2024 | 13.15 | 14.05 | 14.05 | 0 | 0 | 0 | 82.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
October 18, 2024 | 11.20 | 12.05 | 12.05 | 0 | 0 | 0 | 84.00 | 0.01 | 0.29 | 0.29 | 0 | 0 | 0 |
October 18, 2024 | 9.20 | 10.05 | 10.05 | 0 | 0 | 0 | 86.00 | 0.01 | 0.33 | 0.33 | 0 | 0 | 0 |
October 18, 2024 | 7.20 | 8.15 | 8.15 | 0 | 0 | 0 | 88.00 | 0.01 | 0.40 | 0.40 | 0 | 1 | 0 |
October 18, 2024 | 5.25 | 6.20 | 6.20 | 0 | 0 | 0 | 90.00 | 0.04 | 0.49 | 0.49 | 0 | 0 | 0 |
October 18, 2024 | 3.05 | 4.20 | 4.20 | 0 | 0 | 0 | 92.00 | 0.55 | 0.80 | 0.80 | 0 | 10 | 0 |
October 18, 2024 | 1.60 | 2.60 | 2.60 | 0 | 10 | 0 | 94.00 | 0.85 | 1.30 | 1.30 | -0.50 | 0 | 2 |
October 18, 2024 | 0.80 | 1.40 | 1.40 | 0 | 0 | 0 | 96.00 | 1.70 | 2.40 | 2.40 | 0 | 0 | 0 |
October 18, 2024 | 0.24 | 0.75 | 0.75 | 0 | 0 | 0 | 98.00 | 3.05 | 3.80 | 3.80 | 0 | 0 | 0 |
October 18, 2024 | 0.01 | 0.43 | 0.43 | 0 | 0 | 0 | 100.00 | 4.80 | 5.75 | 5.75 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 105.00 | 9.55 | 10.60 | 10.60 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 110.00 | 14.25 | 15.90 | 15.90 | 0 | 0 | 0 |
November 15, 2024 | 18.85 | 20.40 | 20.40 | 0 | 0 | 0 | 76.00 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 |
November 15, 2024 | 14.85 | 16.30 | 16.30 | 0 | 0 | 0 | 80.00 | 0.01 | 0.33 | 0.33 | 0 | 0 | 0 |
November 15, 2024 | 12.85 | 14.25 | 14.25 | 0 | 0 | 0 | 82.00 | 0.01 | 0.37 | 0.37 | 0 | 9 | 0 |
November 15, 2024 | 10.90 | 12.35 | 12.35 | 0 | 0 | 0 | 84.00 | 0.01 | 0.45 | 0.45 | 0 | 0 | 0 |
November 15, 2024 | 9.30 | 10.30 | 10.30 | 0 | 0 | 0 | 86.00 | 0.08 | 0.55 | 0.55 | 0 | 0 | 0 |
November 15, 2024 | 7.40 | 8.45 | 8.45 | 0 | 0 | 0 | 88.00 | 0.28 | 0.75 | 0.75 | 0 | 0 | 0 |
November 15, 2024 | 5.70 | 6.70 | 6.70 | 0 | 0 | 0 | 90.00 | 0.55 | 1.10 | 1.10 | 0 | 0 | 0 |
November 15, 2024 | 4.25 | 5.05 | 5.05 | 0 | 0 | 0 | 92.00 | 1.05 | 1.55 | 1.55 | -0.40 | 0 | 10 |
November 15, 2024 | 2.40 | 3.65 | 3.65 | 0 | 0 | 0 | 94.00 | 1.65 | 2.15 | 2.15 | 0 | 0 | 0 |
November 15, 2024 | 1.85 | 2.40 | 2.40 | 0 | 510 | 0 | 96.00 | 2.50 | 3.05 | 3.05 | 0 | 0 | 0 |
November 15, 2024 | 1.05 | 1.60 | 1.60 | 0 | 0 | 0 | 98.00 | 3.70 | 4.45 | 4.45 | 0 | 0 | 0 |
November 15, 2024 | 0.55 | 1.05 | 1.05 | 0 | 0 | 0 | 100.00 | 5.10 | 5.90 | 5.90 | 0 | 0 | 0 |
November 15, 2024 | 0.01 | 0.43 | 0.43 | 0 | 0 | 0 | 105.00 | 9.60 | 10.65 | 10.65 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 110.00 | 14.30 | 16.00 | 16.00 | 0 | 0 | 0 |
December 20, 2024 | 25.15 | 26.20 | 26.20 | 0 | 0 | 0 | 70.00 | 0.01 | 0.49 | 0.49 | 0 | 6 | 0 |
December 20, 2024 | 20.20 | 21.20 | 21.20 | 0 | 0 | 0 | 75.00 | 0.01 | 0.29 | 0.29 | 0 | 10 | 0 |
December 20, 2024 | 19.15 | 20.25 | 20.25 | 0 | 0 | 0 | 76.00 | 0.01 | 0.31 | 0.31 | 0 | 0 | 0 |
December 20, 2024 | 15.30 | 16.40 | 16.40 | 0 | 0 | 0 | 80.00 | 0.01 | 0.43 | 0.43 | 0 | 3 | 0 |
December 20, 2024 | 13.45 | 14.50 | 14.50 | 0 | 0 | 0 | 82.00 | 0.04 | 0.50 | 0.50 | 0 | 0 | 0 |
December 20, 2024 | 11.65 | 12.65 | 12.65 | 0 | 0 | 0 | 84.00 | 0.18 | 0.65 | 0.65 | 0 | 0 | 0 |
December 20, 2024 | 10.75 | 11.75 | 11.75 | 0 | 0 | 0 | 85.00 | 0.28 | 0.75 | 0.75 | 0 | 3 | 0 |
December 20, 2024 | 9.70 | 10.80 | 10.80 | 0 | 0 | 0 | 86.00 | 0.29 | 0.85 | 0.85 | 0 | 0 | 0 |
December 20, 2024 | 8.00 | 9.15 | 9.15 | 0 | 0 | 0 | 88.00 | 0.55 | 1.15 | 1.15 | 0 | 0 | 0 |
December 20, 2024 | 6.40 | 7.55 | 7.55 | 0 | 3 | 0 | 90.00 | 0.90 | 1.50 | 1.50 | 0 | 4 | 0 |
December 20, 2024 | 5.05 | 5.90 | 5.90 | 0 | 4 | 0 | 92.00 | 1.45 | 2.00 | 2.00 | 0 | 0 | 0 |
December 20, 2024 | 3.75 | 4.50 | 4.50 | 0 | 2 | 0 | 94.00 | 2.05 | 2.80 | 2.80 | 0 | 4 | 0 |
December 20, 2024 | 3.15 | 3.95 | 3.95 | 0 | 8 | 0 | 95.00 | 2.50 | 3.10 | 3.10 | 0 | 0 | 0 |
December 20, 2024 | 2.65 | 3.20 | 3.20 | 0 | 0 | 0 | 96.00 | 2.95 | 3.60 | 3.60 | 0 | 0 | 0 |
December 20, 2024 | 1.75 | 2.40 | 2.40 | 0 | 0 | 0 | 98.00 | 4.10 | 4.80 | 4.80 | 0 | 0 | 0 |
December 20, 2024 | 1.05 | 1.60 | 1.60 | 0 | 9 | 0 | 100.00 | 5.25 | 6.35 | 6.35 | 0 | 1 | 0 |
December 20, 2024 | 0.12 | 0.75 | 0.75 | 0 | 0 | 0 | 105.00 | 9.65 | 10.80 | 10.80 | 0 | 0 | 0 |
December 20, 2024 | 0.01 | 0.37 | 0.37 | 0 | 1 | 0 | 110.00 | 14.60 | 16.00 | 16.00 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0.49 | 0.49 | 0 | 5 | 0 | 120.00 | 23.70 | 26.55 | 26.55 | 0 | 4 | 0 |
January 17, 2025 | 19.20 | 20.45 | 20.45 | 0 | 0 | 0 | 76.00 | 0.01 | 0.40 | 0.40 | 0 | 0 | 0 |
January 17, 2025 | 15.35 | 16.50 | 16.50 | 0 | 0 | 0 | 80.00 | 0.05 | 0.60 | 0.60 | 0 | 0 | 0 |
January 17, 2025 | 13.50 | 14.70 | 14.70 | 0 | 0 | 0 | 82.00 | 0.17 | 0.75 | 0.75 | 0 | 0 | 0 |
January 17, 2025 | 11.60 | 12.85 | 12.85 | 0 | 0 | 0 | 84.00 | 0.39 | 0.95 | 0.95 | 0 | 0 | 0 |
January 17, 2025 | 9.85 | 10.95 | 10.95 | 0 | 0 | 0 | 86.00 | 0.65 | 1.20 | 1.20 | 0 | 0 | 0 |
January 17, 2025 | 8.30 | 9.30 | 9.30 | 0 | 1 | 0 | 88.00 | 1.05 | 1.55 | 1.55 | 0 | 0 | 0 |
January 17, 2025 | 6.75 | 7.70 | 7.70 | 0 | 0 | 0 | 90.00 | 1.45 | 2.00 | 2.00 | 0 | 0 | 0 |
January 17, 2025 | 5.30 | 6.25 | 6.25 | 0 | 0 | 0 | 92.00 | 2.05 | 2.70 | 2.70 | 0 | 0 | 0 |
January 17, 2025 | 4.05 | 4.80 | 4.80 | 0 | 0 | 0 | 94.00 | 2.80 | 3.55 | 3.55 | 0 | 0 | 0 |
January 17, 2025 | 3.00 | 3.70 | 3.70 | 0 | 0 | 0 | 96.00 | 3.70 | 4.75 | 4.75 | 0 | 0 | 0 |
January 17, 2025 | 2.10 | 2.75 | 2.75 | 0 | 0 | 0 | 98.00 | 4.85 | 5.50 | 5.50 | 0 | 0 | 0 |
January 17, 2025 | 1.35 | 2.00 | 2.00 | 0 | 0 | 0 | 100.00 | 6.00 | 7.00 | 7.00 | 0 | 0 | 0 |
January 17, 2025 | 0.01 | 0.47 | 0.47 | 0 | 0 | 0 | 110.00 | 14.50 | 15.90 | 15.90 | 0 | 0 | 0 |
February 21, 2025 | 19.20 | 20.50 | 20.50 | 0 | 0 | 0 | 76.00 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 |
February 21, 2025 | 15.45 | 16.70 | 16.70 | 0 | 0 | 0 | 80.00 | 0.19 | 0.80 | 0.80 | 0 | 0 | 0 |
February 21, 2025 | 13.60 | 14.95 | 14.95 | 0 | 0 | 0 | 82.00 | 0.36 | 1.00 | 1.00 | 0 | 0 | 0 |
February 21, 2025 | 11.90 | 13.20 | 13.20 | 0 | 0 | 0 | 84.00 | 0.60 | 1.25 | 1.25 | 0 | 0 | 0 |
February 21, 2025 | 10.20 | 11.30 | 11.30 | 0 | 0 | 0 | 86.00 | 0.95 | 1.60 | 1.60 | 0 | 0 | 0 |
February 21, 2025 | 8.65 | 9.70 | 9.70 | 0 | 0 | 0 | 88.00 | 1.35 | 1.95 | 1.95 | 0 | 0 | 0 |
February 21, 2025 | 7.15 | 8.10 | 8.10 | 0 | 0 | 0 | 90.00 | 1.85 | 2.45 | 2.45 | 0 | 2 | 0 |
February 21, 2025 | 5.80 | 6.85 | 6.85 | 0 | 0 | 0 | 92.00 | 2.45 | 3.10 | 3.10 | 0 | 0 | 0 |
February 21, 2025 | 4.60 | 5.40 | 5.40 | 0 | 0 | 0 | 94.00 | 3.20 | 3.90 | 3.90 | 0 | 0 | 0 |
February 21, 2025 | 3.55 | 4.35 | 4.35 | 0 | 0 | 0 | 96.00 | 4.15 | 5.30 | 5.30 | 0 | 0 | 0 |
February 21, 2025 | 2.60 | 3.35 | 3.35 | 0 | 0 | 0 | 98.00 | 5.15 | 6.15 | 6.15 | 0 | 0 | 0 |
February 21, 2025 | 1.85 | 2.60 | 2.60 | 0 | 0 | 0 | 100.00 | 6.40 | 7.40 | 7.40 | 0 | 0 | 0 |
February 21, 2025 | 0.06 | 0.65 | 0.65 | 0 | 0 | 0 | 110.00 | 14.50 | 16.00 | 16.00 | 0 | 0 | 0 |
March 21, 2025 | 24.90 | 26.50 | 26.50 | 0 | 4 | 0 | 70.00 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 |
March 21, 2025 | 20.10 | 21.70 | 21.70 | 0 | 0 | 0 | 75.00 | 0.14 | 0.60 | 0.60 | 0 | 0 | 0 |
March 21, 2025 | 15.55 | 17.10 | 17.10 | 0 | 0 | 0 | 80.00 | 0.41 | 1.00 | 1.00 | 0 | 1 | 0 |
March 21, 2025 | 12.10 | 13.65 | 13.65 | 0 | 0 | 0 | 84.00 | 0.85 | 1.50 | 1.50 | 0 | 0 | 0 |
March 21, 2025 | 11.40 | 12.85 | 12.85 | 0 | 0 | 0 | 85.00 | 1.10 | 1.65 | 1.65 | 0 | 0 | 0 |
March 21, 2025 | 9.10 | 10.20 | 10.20 | 0 | 0 | 0 | 88.00 | 1.65 | 2.30 | 2.30 | 0 | 0 | 0 |
March 21, 2025 | 7.65 | 8.85 | 8.85 | 0 | 3 | 0 | 90.00 | 2.20 | 2.85 | 2.85 | 0 | 1 | 0 |
March 21, 2025 | 6.30 | 7.45 | 7.45 | 0 | 0 | 0 | 92.00 | 2.85 | 3.55 | 3.55 | 0 | 0 | 0 |
March 21, 2025 | 5.10 | 6.05 | 6.05 | 0 | 0 | 0 | 94.00 | 3.60 | 4.40 | 4.40 | 0 | 0 | 0 |
March 21, 2025 | 4.55 | 5.45 | 5.45 | 0 | 10 | 0 | 95.00 | 4.05 | 4.85 | 4.85 | 0 | 0 | 0 |
March 21, 2025 | 4.05 | 5.00 | 5.00 | 0 | 0 | 0 | 96.00 | 4.45 | 5.35 | 5.35 | 0 | 0 | 0 |
March 21, 2025 | 3.10 | 4.00 | 4.00 | 0 | 0 | 0 | 98.00 | 5.50 | 6.60 | 6.60 | 0 | 0 | 0 |
March 21, 2025 | 2.35 | 3.25 | 3.25 | 0 | 13 | 0 | 100.00 | 6.70 | 7.80 | 7.80 | 0 | 0 | 0 |
March 21, 2025 | 0.34 | 1.05 | 1.05 | 0 | 0 | 0 | 110.00 | 14.55 | 16.15 | 16.15 | 0 | 0 | 0 |
March 21, 2025 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 120.00 | 23.70 | 26.60 | 26.60 | 0 | 0 | 0 |
June 20, 2025 | 25.05 | 26.60 | 26.60 | 0 | 11 | 0 | 70.00 | 0.09 | 0.70 | 0.70 | 0 | 0 | 0 |
June 20, 2025 | 20.30 | 21.75 | 21.75 | 0 | 0 | 0 | 75.00 | 0.36 | 1.10 | 1.10 | 0 | 0 | 0 |
June 20, 2025 | 16.00 | 17.45 | 17.45 | 0 | 5 | 0 | 80.00 | 0.90 | 1.70 | 1.70 | 0 | 0 | 0 |
June 20, 2025 | 12.20 | 13.30 | 13.30 | 0 | 8 | 0 | 85.00 | 1.80 | 2.60 | 2.60 | 0 | 0 | 0 |
June 20, 2025 | 8.60 | 9.70 | 9.70 | 0 | 1 | 0 | 90.00 | 3.20 | 4.05 | 4.05 | 0 | 0 | 0 |
June 20, 2025 | 5.70 | 6.70 | 6.70 | 0 | 0 | 0 | 95.00 | 5.10 | 6.25 | 6.25 | 0 | 0 | 0 |
June 20, 2025 | 3.45 | 4.40 | 4.40 | 0 | 0 | 0 | 100.00 | 7.80 | 8.95 | 8.95 | 0 | 0 | 0 |
June 20, 2025 | 0.80 | 1.75 | 1.75 | 0 | 0 | 0 | 110.00 | 15.10 | 16.60 | 16.60 | 0 | 0 | 0 |
June 20, 2025 | 0.03 | 0.75 | 0.75 | 0 | 0 | 0 | 120.00 | 24.25 | 26.10 | 26.10 | 0 | 0 | 0 |
September 19, 2025 | 16.30 | 18.30 | 18.30 | 0 | 0 | 0 | 80.00 | 1.35 | 2.75 | 2.75 | 0 | 0 | 0 |
September 19, 2025 | 12.65 | 14.55 | 14.55 | 0 | 0 | 0 | 85.00 | 2.40 | 3.80 | 3.80 | 0 | 0 | 0 |
September 19, 2025 | 9.35 | 10.95 | 10.95 | 0 | 0 | 0 | 90.00 | 3.95 | 5.35 | 5.35 | 0 | 0 | 0 |
September 19, 2025 | 6.60 | 7.95 | 7.95 | 0 | 0 | 0 | 95.00 | 6.00 | 7.40 | 7.40 | 0 | 0 | 0 |
September 19, 2025 | 4.40 | 5.80 | 5.80 | 0 | 0 | 0 | 100.00 | 8.70 | 10.05 | 10.05 | 0 | 0 | 0 |
September 19, 2025 | 1.45 | 2.85 | 2.85 | 0 | 0 | 0 | 110.00 | 15.40 | 17.30 | 17.30 | 0 | 0 | 0 |
September 19, 2025 | 0.08 | 1.45 | 1.45 | 0 | 0 | 0 | 120.00 | 24.25 | 26.25 | 26.25 | 0 | 0 | 0 |