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: July 12, 2025 at 5:36 a.m.   (Real-time)

  • Last price: 83.130
  • Net change: -0.840
  • Bid price: 83.000
  • Ask price: 83.570
  • 30-day historical volatility: 12.51%
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: 10,043
Volume: 8
Open interest: 1,164
Volume: 17
July 18, 2025 18.75 19.50 19.50 0 0 0 64.00 0 0.28 0.28 0 5 0
July 18, 2025 14.75 15.55 15.55 0 0 0 68.00 0 0.28 0.28 0 0 0
July 18, 2025 12.75 13.60 13.60 0 0 0 70.00 0 0.28 0.28 0 20 0
July 18, 2025 10.80 11.60 11.60 0 0 0 72.00 0 0.29 0.29 0 31 0
July 18, 2025 8.75 9.50 9.50 0 0 0 74.00 0 0.29 0.29 0 2 0
July 18, 2025 6.85 7.55 7.55 0 0 0 76.00 0 0.31 0.31 0 6 0
July 18, 2025 4.95 5.60 5.60 0 2 0 78.00 0.01 0.31 0.31 0 12 0
July 18, 2025 3.10 3.75 3.80 0 14 0 80.00 0.09 0.50 0.50 -0.04 21 10
July 18, 2025 1.65 2.15 2.15 0 54 0 82.00 0.50 0.95 0.95 0 0 0
July 18, 2025 0.55 0.85 0.85 0 11 0 84.00 1.35 1.85 1.85 0 5 0
July 18, 2025 0.02 0.46 0.46 0 108 0 86.00 2.65 3.45 3.45 0 3 0
July 18, 2025 0.01 0.36 0.36 0 7 0 88.00 4.55 5.25 5.25 0 0 0
July 18, 2025 0 0.30 0.30 0 0 0 90.00 6.45 7.20 7.20 0 0 0
July 18, 2025 0 0.29 0.29 0 0 0 92.00 8.40 9.20 9.20 0 0 0
August 15, 2025 18.70 20.30 20.30 0 0 0 64.00 0.02 0.50 0.50 0 30 0
August 15, 2025 14.80 16.45 16.45 0 0 0 68.00 0.02 0.50 0.50 0 20 0
August 15, 2025 12.90 14.55 14.55 0 0 0 70.00 0.06 0.50 0.50 0 7 0
August 15, 2025 10.95 12.60 12.60 0 0 0 72.00 0.17 0.60 0.60 0 11 0
August 15, 2025 9.35 10.55 10.55 0 0 0 74.00 0.35 0.80 0.80 0 1 0
August 15, 2025 7.60 8.80 8.80 0 0 0 76.00 0.60 1.10 1.10 0 2 0
August 15, 2025 6.00 7.20 7.20 0 0 0 78.00 1.00 1.40 1.40 0 15 0
August 15, 2025 4.75 5.55 5.55 0 10 0 80.00 1.50 2.00 2.00 0 1 7
August 15, 2025 3.45 4.25 4.25 0 40 0 82.00 2.10 2.90 2.90 0 200 0
August 15, 2025 2.35 3.15 3.15 0 7 0 84.00 3.00 3.80 3.80 0 100 0
August 15, 2025 1.65 2.15 2.15 0 23 0 86.00 4.15 4.95 4.95 0 0 0
August 15, 2025 1.00 1.50 1.55 0 61 0 88.00 5.35 6.30 6.30 0 0 0
August 15, 2025 0.60 1.10 1.10 0 13 0 90.00 6.90 7.90 7.90 0 0 0
August 15, 2025 0.30 0.80 0.80 0 0 0 92.00 8.65 9.70 9.70 0 0 0
September 19, 2025 23.35 24.15 24.15 0 10 0 60.00 0.05 0.50 0.50 0 50 0
September 19, 2025 19.50 20.30 20.30 0 0 0 64.00 0.07 0.50 0.50 0 1 0
September 19, 2025 18.55 19.30 19.30 0 2 0 65.00 0.12 0.50 0.50 0 37 0
September 19, 2025 15.75 16.50 16.50 0 0 0 68.00 0.30 0.65 0.65 0 10 0
September 19, 2025 13.90 14.60 14.60 0 137 0 70.00 0.45 0.80 0.80 0 4 0
September 19, 2025 11.70 12.90 12.90 0 0 0 72.00 0.60 1.05 1.05 0 6 0
September 19, 2025 10.10 11.05 11.05 0 0 0 74.00 0.85 1.15 1.15 0 3 0
September 19, 2025 9.25 10.30 10.30 0 1 0 75.00 1.05 1.40 1.40 0 7 0
September 19, 2025 8.40 9.50 9.50 0 0 0 76.00 1.25 1.60 1.60 0 0 0
September 19, 2025 6.90 8.05 8.05 0 0 0 78.00 1.70 2.10 2.10 0 2 0
September 19, 2025 5.75 6.50 6.50 -1.80 21 4 80.00 2.15 2.90 2.90 0 7 0
September 19, 2025 4.50 5.25 5.25 0 5 0 82.00 2.95 3.65 3.65 0 0 0
September 19, 2025 3.50 4.00 4.00 0 20 0 84.00 3.90 4.60 4.60 0 0 0
September 19, 2025 2.95 3.50 3.50 0 124 0 85.00 4.40 5.10 5.10 0 2 0
September 19, 2025 2.60 3.10 3.10 0 0 0 86.00 5.00 5.70 5.65 0 0 0
September 19, 2025 1.95 2.45 2.45 0 2 0 88.00 6.15 6.90 6.90 0 0 0
September 19, 2025 1.40 1.90 1.90 0 35 0 90.00 7.50 8.35 8.35 0 2 0
September 19, 2025 0.95 1.40 1.40 0 0 0 92.00 9.10 9.90 9.90 0 0 0
September 19, 2025 0.50 0.95 0.95 0 12 0 95.00 11.25 12.60 12.60 0 0 0
September 19, 2025 0.15 0.55 0.55 0 3 0 100.00 16.40 17.80 17.80 0 0 0
September 19, 2025 0 0.33 0.33 0 0 0 110.00 26.40 27.35 27.35 0 0 0
September 19, 2025 0 0.29 0.29 0 0 0 120.00 36.40 37.35 37.35 0 0 0
October 17, 2025 19.55 20.45 20.45 0 0 0 64.00 0.33 0.65 0.65 0 0 0
October 17, 2025 15.80 16.70 16.70 0 0 0 68.00 0.65 0.95 0.95 0 7 0
October 17, 2025 14.00 14.90 14.90 0 0 0 70.00 0.70 1.20 1.20 0 0 0
October 17, 2025 11.75 13.15 13.15 0 1 0 72.00 1.05 1.50 1.50 0 0 0
October 17, 2025 10.30 11.50 11.50 0 0 0 74.00 1.40 1.80 1.80 0 0 0
October 17, 2025 8.75 9.75 9.75 0 0 0 76.00 1.90 2.40 2.40 0 0 0
October 17, 2025 7.35 8.25 8.25 0 2 0 78.00 2.40 3.10 3.10 0 0 0
October 17, 2025 6.20 7.10 7.10 0 0 0 80.00 3.10 3.70 3.70 0 0 0
October 17, 2025 5.05 5.85 5.85 0 20 0 82.00 3.95 4.65 4.65 0 0 0
October 17, 2025 4.00 4.80 4.80 0 100 0 84.00 4.90 5.70 5.70 0 100 0
October 17, 2025 3.15 3.90 3.90 0 0 0 86.00 5.95 6.80 6.80 0 0 0
October 17, 2025 2.35 3.05 3.05 0 36 0 88.00 7.25 8.10 8.10 0 0 0
October 17, 2025 1.85 2.45 2.45 0 0 0 90.00 8.55 9.50 9.50 0 0 0
October 17, 2025 1.40 1.95 1.95 0 11 0 92.00 10.10 11.00 11.00 0 9 0
November 21, 2025 12.75 13.70 13.70 0 0 0 72.00 1.65 2.10 2.10 0 0 0
November 21, 2025 11.20 12.15 12.15 0 0 0 74.00 2.10 2.50 2.50 0 0 0
November 21, 2025 9.70 10.65 10.65 0 0 0 76.00 2.60 3.30 3.30 0 1 0
November 21, 2025 8.30 9.05 9.05 0 0 0 78.00 3.20 3.80 3.80 0 1 0
November 21, 2025 7.10 7.80 7.80 0 0 0 80.00 3.95 4.70 4.70 0 0 0
November 21, 2025 5.95 6.70 6.70 0 0 0 82.00 4.85 5.40 5.40 0 0 0
November 21, 2025 4.95 5.50 5.50 0 15 0 84.00 5.80 6.60 6.60 0 100 0
November 21, 2025 4.05 4.80 4.80 0 0 0 86.00 6.80 7.70 7.70 0 0 0
November 21, 2025 3.30 4.00 4.00 0 2 0 88.00 8.00 8.90 8.90 0 0 0
November 21, 2025 2.65 3.20 3.20 0 0 0 90.00 9.35 10.25 10.25 0 0 0
November 21, 2025 2.10 2.50 2.50 0 10 0 92.00 10.80 11.70 11.70 0 0 0
December 19, 2025 23.55 24.65 24.65 0 0 0 60.00 0.47 0.80 0.80 0 86 0
December 19, 2025 19.00 20.10 20.10 0 0 0 65.00 0.90 1.30 1.30 0 0 0
December 19, 2025 14.15 15.85 15.85 0 10 0 70.00 1.50 2.00 2.00 0 2 0
December 19, 2025 12.50 14.25 14.25 0 0 0 72.00 1.90 2.50 2.50 0 0 0
December 19, 2025 11.00 12.70 12.70 0 0 0 74.00 2.40 3.10 3.10 0 0 0
December 19, 2025 10.25 11.95 11.95 0 11 0 75.00 2.65 3.30 3.30 0 103 0
December 19, 2025 9.95 11.00 11.00 0 0 0 76.00 2.95 3.60 3.60 0 0 0
December 19, 2025 8.65 9.85 9.85 0 0 0 78.00 3.60 4.20 4.20 0 0 0
December 19, 2025 7.40 8.40 8.40 0 30 0 80.00 4.40 5.00 5.00 0 4 0
December 19, 2025 6.30 7.30 7.30 0 0 0 82.00 5.10 6.20 6.20 0 0 0
December 19, 2025 5.30 6.30 6.30 0 15 0 84.00 6.05 7.25 7.25 0 0 0
December 19, 2025 5.00 5.85 5.85 0 46 0 85.00 6.60 7.70 7.70 0 0 0
December 19, 2025 4.60 5.40 5.40 0 0 0 86.00 7.15 8.25 8.25 0 0 0
December 19, 2025 3.80 4.65 4.65 0 120 0 88.00 8.40 9.45 9.45 0 0 0
December 19, 2025 3.20 3.70 3.70 0 36 0 90.00 9.70 10.70 10.70 0 0 0
December 19, 2025 2.60 3.40 3.40 0 0 0 92.00 10.75 12.15 12.15 0 0 0
December 19, 2025 1.90 2.65 2.65 0 3,500 0 95.00 13.10 14.40 14.40 0 0 0
December 19, 2025 1.15 1.40 1.40 -0.20 5,004 1 100.00 17.35 18.60 18.60 0 0 0
March 20, 2026 23.90 25.60 25.60 0 4 0 60.00 0.90 1.35 1.35 0 58 0
March 20, 2026 19.45 20.70 20.70 0 10 0 65.00 1.65 2.10 2.10 0 31 0
March 20, 2026 15.50 16.80 16.80 0 11 0 70.00 2.70 3.25 3.25 0 25 0
March 20, 2026 12.00 13.35 13.35 0 61 0 75.00 4.15 4.70 4.70 0 0 0
March 20, 2026 9.05 9.70 9.70 0 45 0 80.00 6.05 6.80 6.80 0 0 0
March 20, 2026 6.55 7.20 7.20 0 28 0 85.00 8.45 9.20 9.20 0 0 0
March 20, 2026 4.50 5.10 5.10 0 31 0 90.00 11.50 12.80 12.80 0 10 0
March 20, 2026 3.05 3.80 3.80 0 32 0 95.00 14.90 16.20 16.20 0 0 0
March 20, 2026 2.20 2.85 2.85 0 23 0 100.00 18.80 20.05 20.05 0 0 0
June 19, 2026 24.00 25.45 25.45 0 5 0 60.00 1.60 2.10 2.10 0 0 0
June 19, 2026 16.20 17.45 17.45 0 0 0 70.00 3.70 4.90 4.90 0 2 0
June 19, 2026 12.80 14.15 14.15 0 0 0 75.00 5.30 6.50 6.50 0 2 0
June 19, 2026 10.05 11.25 11.25 0 0 0 80.00 7.30 8.50 8.50 0 0 0
June 19, 2026 7.60 8.85 8.85 -1.15 2 3 85.00 9.80 11.00 11.00 0 0 0
June 19, 2026 5.55 6.80 6.80 0 0 0 90.00 12.70 13.95 13.95 0 0 0
June 19, 2026 4.00 5.20 5.20 0 0 0 95.00 16.10 17.45 17.45 0 0 0
June 19, 2026 2.85 4.00 4.00 0 100 0 100.00 19.70 21.15 21.15 0 0 0