Options Chain for PREMIER FINANCIAL CORP COM (PFC) - $20.12 as of 5/3/2024 4:21:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.60 | 20.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 2:58:56 PM EST | |||
| 5.00 | 15.10 | 17.90 | % | 0 | 0 | 9.81 | 1.00 | 0.00 | 0.00 | 5/3/2024 2:58:56 PM EST | |||
| 7.50 | 12.50 | 15.40 | % | 0 | 0 | 6.87 | 1.00 | 0.00 | 0.00 | 5/3/2024 2:58:56 PM EST | |||
| 10.00 | 8.60 | 12.90 | % | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 5/3/2024 2:58:56 PM EST | |||
| 12.50 | 6.30 | 10.40 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 5/3/2024 2:58:56 PM EST | |||
| 15.00 | 3.60 | 7.90 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/3/2024 2:58:56 PM EST | |||
| 17.50 | 2.40 | 5.40 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/3/2024 2:58:56 PM EST | |||
| 20.00 | 0.70 | 1.10 | 0.40 | 0.00 | 0.00% | 0 | 19 | 0.32 | 0.77 | 0.23 | -0.02 | 4/19/2024 | 5/3/2024 2:58:56 PM EST |
| 22.50 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.59 | 0.13 | 0.16 | -0.01 | 4/24/2024 | 5/3/2024 2:58:56 PM EST |
| 25.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 17 | 1.24 | 0.00 | 0.01 | 0.00 | 2/20/2024 | 5/3/2024 2:58:56 PM EST |
| 30.00 | 0.00 | 0.05 | % | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 5/3/2024 2:58:56 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/3/2024 2:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 2:58:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 6.51 | 0.00 | 0.00 | 0.00 | 5/3/2024 2:58:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 5/3/2024 2:58:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 4 | 3.60 | 0.00 | 0.00 | 0.00 | 5/3/2024 2:58:56 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 5 | 2.72 | 0.00 | 0.00 | 0.00 | 5/3/2024 2:58:56 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 46 | 1.99 | 0.00 | 0.00 | 0.00 | 2/7/2024 | 5/3/2024 2:58:56 PM EST |
| 17.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.35 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/3/2024 2:58:56 PM EST |
| 20.00 | 0.00 | 0.70 | 1.48 | 0.00 | 0.00% | 0 | 5 | 0.65 | -0.23 | 0.23 | -0.02 | 4/16/2024 | 5/3/2024 2:58:56 PM EST |
| 22.50 | 0.00 | 3.20 | % | 0 | 0 | 1.62 | -0.87 | 0.16 | -0.01 | 5/3/2024 2:58:56 PM EST | |||
| 25.00 | 3.30 | 6.20 | % | 0 | 0 | 2.21 | -1.00 | 0.01 | 0.00 | 5/3/2024 2:58:56 PM EST | |||
| 30.00 | 8.60 | 11.10 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 5/3/2024 2:58:56 PM EST | |||
| 35.00 | 13.80 | 15.90 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 5/3/2024 2:58:56 PM EST |