Bulletin
Investor Alert

New York Markets Close in:

PG&E Corp.

NYS: PCG

GO
/marketstate/country/us

Market open

 --Real time quotes

Jul 16, 2020, 2:09 p.m.

PCG
/zigman2/quotes/202583141/composite

$

9.08

Change

-0.12 -1.30%

Volume

Volume 7.19m

Real time quotes

/zigman2/quotes/202583141/composite

Previous close

$ 9.20

$ 9.08

Change

-0.12 -1.30%

Day low

Day high

$9.04

$9.19

Open

52 week low

52 week high

$3.55

$20.16

Open

OPTION CHAIN FOR PG&E CORP.

In-the-money

July, 2020 Options

Hide
CALLS PUTS
Expires July 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 7.30 0.00 0.00 6.05 6.15 6.00 3.00 quote 0.09 0.00 0.00 0.00 0.15 60.00
quote 5.10 0.00 0.00 5.05 5.15 11.00 4.00 quote 0.01 0.00 0.00 0.00 0.16 1.00
quote 0.00 0.00 0.00 4.05 4.15 5.00 quote 0.01 0.00 0.00 0.00 0.02 280.00
quote 4.05 0.00 0.00 3.55 3.65 47.00 5.50 quote 0.03 0.00 0.00 0.00 0.02 1.00
quote 3.00 0.00 0.00 2.98 3.15 19.00 6.00 quote 0.04 0.00 0.00 0.00 0.01 4,788
quote 2.10 0.00 0.00 2.53 2.63 2.00 6.50 quote 0.01 0.00 0.00 0.00 0.03 428.00
quote 2.21 0.75 11.00 2.07 2.13 110.00 7.00 quote 0.01 0.00 0.00 0.00 0.02 1,198
quote 1.89 0.18 6.00 1.57 1.62 70.00 7.50 quote 0.01 0.00 0.00 0.00 0.01 662.00
quote 1.13 -0.09 5.00 1.08 1.12 372.00 8.00 quote 0.02 0.00 0.00 0.00 0.01 9,952
quote 0.60 -0.10 59.00 0.58 0.64 1,544 8.50 quote 0.02 0.00 47.00 0.01 0.02 5,664
quote 0.17 -0.06 3,169 0.16 0.18 11,409 9.00 quote 0.05 0.01 605.00 0.06 0.07 18,070
9.08 Current price as of 7/16/2020 02:09:22 PM
quote 0.02 -0.03 1,464 0.02 0.03 14,265 9.50 quote 0.42 0.09 35.00 0.40 0.49 1,403
quote 0.01 -0.01 98.00 0.00 0.01 19,667 10.00 quote 0.87 0.07 6.00 0.81 0.92 10,770
quote 0.01 0.00 110.00 0.00 0.01 16,738 10.50 quote 1.54 0.00 0.00 1.37 1.43 257.00
quote 0.01 0.00 51.00 0.00 0.01 19,541 11.00 quote 1.88 0.05 4.00 1.90 1.93 4,102
quote 0.01 0.00 5.00 0.00 0.01 1,234 11.50 quote 2.48 0.00 0.00 2.36 2.45 109.00
quote 0.01 0.00 0.00 0.00 0.01 16,154 12.00 quote 2.93 0.34 14.00 2.79 2.94 1,004
quote 0.03 0.00 0.00 0.00 0.01 620.00 12.50 quote 3.36 0.00 0.00 3.35 3.50 50.00
quote 0.04 0.00 0.00 0.00 0.01 12,135 13.00 quote 3.80 -0.06 5.00 3.85 4.00 134.00
quote 0.01 0.00 0.00 0.00 0.01 249.00 13.50 quote 0.00 0.00 0.00 4.35 4.50
quote 0.01 0.00 0.00 0.00 0.01 8,520 14.00 quote 5.00 -0.42 5.00 4.85 5.00 123.00
quote 0.05 0.00 0.00 0.00 0.16 24.00 14.50 quote 0.00 0.00 0.00 5.35 5.45
quote 0.01 0.00 2.00 0.00 0.01 17,480 15.00 quote 5.88 0.09 10.00 5.85 6.05 14,260
quote 0.01 -0.03 7.00 0.00 0.01 68.00 15.50 quote 0.00 0.00 0.00 6.35 6.55
quote 0.01 0.00 0.00 0.00 0.01 922.00 16.00 quote 4.80 0.00 0.00 6.85 7.00 25.00
quote 0.03 0.00 0.00 0.00 0.16 2.00 16.50 quote 0.00 0.00 0.00 7.35 7.45
quote 0.01 0.00 7.00 0.00 0.01 5,798 17.00 quote 8.00 0.00 0.00 7.85 7.95 24.00
quote 0.03 0.00 0.00 0.00 0.01 732.00 18.00 quote 5.20 0.00 0.00 8.85 8.95 43.00
quote 0.01 0.00 0.00 0.00 0.01 410.00 19.00 quote 7.65 0.00 0.00 9.85 9.95
quote 0.03 0.00 0.00 0.00 0.01 1,727 20.00 quote 10.80 0.00 0.00 10.85 11.00 1,502
quote 0.10 0.00 0.00 0.00 0.06 209.00 23.00 quote 11.45 0.00 0.00 13.85 13.95 129.00
quote 0.01 0.00 0.00 0.00 0.12 5.00 25.00 quote 0.00 0.00 0.00 15.85 15.95
CALLS PUTS
Expires July 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 8.45 0.00 0.00 6.50 10.75 1.00 0.50 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 6.00 10.25 1.00 quote 0.00 0.00 0.00 0.00 0.44
quote 0.00 0.00 0.00 5.50 9.75 1.50 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 7.05 7.15 2.00 quote 0.00 0.00 0.00 0.00 0.44
quote 0.00 0.00 0.00 6.50 6.65 2.50 quote 0.00 0.00 0.00 0.00 0.44
quote 0.00 0.00 0.00 6.05 6.15 3.00 quote 0.00 0.00 0.00 0.00 0.68
quote 0.00 0.00 0.00 5.55 5.65 3.50 quote 0.00 0.00 0.00 0.00 0.38
quote 0.00 0.00 0.00 5.05 5.15 4.00 quote 0.05 0.00 0.00 0.00 0.24 1.00
quote 5.05 0.00 0.00 4.55 4.65 1.00 4.50 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 4.05 4.15 5.00 quote 0.00 0.00 0.00 0.00 0.03
quote 4.60 0.00 0.00 3.55 3.65 20.00 5.50 quote 0.00 0.00 0.00 0.00 0.27
quote 3.25 0.00 0.00 2.86 3.15 1.00 6.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 2.44 2.74 6.50 quote 0.00 0.00 0.00 0.00 0.18
quote 2.22 0.00 0.00 1.97 2.25 4.00 7.00 quote 0.03 0.00 0.00 0.00 0.03 23.00
quote 1.58 0.00 0.00 1.57 1.69 17.00 7.50 quote 0.03 0.00 0.00 0.00 0.01 45.00
quote 1.22 -0.13 7.00 1.09 1.24 89.00 8.00 quote 0.02 0.00 1.00 0.01 0.02 451.00
quote 0.67 -0.19 3.00 0.62 0.67 363.00 8.50 quote 0.05 -0.01 47.00 0.05 0.06 192.00
quote 0.32 -0.07 290.00 0.30 0.32 852.00 9.00 quote 0.21 0.02 83.00 0.21 0.22 266.00
9.08 Current price as of 7/16/2020 02:09:22 PM
quote 0.13 -0.06 1,214 0.12 0.13 4,322 9.50 quote 0.53 0.09 3.00 0.51 0.54 2,661
quote 0.06 -0.05 791.00 0.05 0.06 5,195 10.00 quote 0.87 -0.22 15.00 0.84 0.98 31.00
quote 0.03 -0.03 10.00 0.03 0.04 1,180 10.50 quote 1.47 0.00 0.00 1.40 1.46 9.00
quote 0.02 -0.02 11.00 0.02 0.03 1,452 11.00 quote 1.63 0.00 1.00 1.75 1.97 13.00
quote 0.03 -0.01 53.00 0.02 0.03 755.00 11.50 quote 2.32 0.00 0.00 2.38 2.51 1.00
quote 0.02 0.00 3.00 0.02 0.03 1,175 12.00 quote 2.85 -0.46 3.00 2.88 2.96 18.00
quote 0.03 0.02 3.00 0.02 0.03 161.00 12.50 quote 0.01 0.00 0.00 3.35 3.45 1.00
quote 0.02 -0.01 5.00 0.00 0.09 127.00 13.00 quote 2.50 0.00 0.00 3.85 3.95 41.00
quote 0.06 0.00 0.00 0.00 0.20 91.00 13.50 quote 0.00 0.00 0.00 4.35 4.45
quote 0.02 0.00 8.00 0.00 0.01 376.00 14.00 quote 0.00 0.00 0.00 4.85 4.95
quote 0.05 0.02 5.00 0.00 0.07 46.00 14.50 quote 0.00 0.00 0.00 5.35 5.45
quote 0.10 0.00 0.00 0.00 0.34 67.00 15.00 quote 0.00 0.00 0.00 5.85 6.20
quote 0.04 0.00 0.00 0.00 0.27 162.00 15.50 quote 0.00 0.00 0.00 6.35 6.55
quote 0.02 0.00 0.00 0.00 0.31 43.00 16.00 quote 0.00 0.00 0.00 6.85 7.00
quote 0.60 0.00 0.00 0.00 0.33 2.00 16.50 quote 0.00 0.00 0.00 7.35 7.50
quote 0.02 0.00 0.00 0.00 0.04 17.00 17.00 quote 0.00 0.00 0.00 7.85 8.00
quote 0.00 0.00 0.00 0.00 0.34 17.50 quote 0.00 0.00 0.00 8.00 8.75
quote 0.11 0.00 0.00 0.00 0.36 4.00 18.00 quote 0.00 0.00 0.00 8.85 9.00
quote 0.00 0.00 0.00 0.00 0.29 19.00 quote 0.00 0.00 0.00 9.85 9.95
quote 0.15 0.00 0.00 0.00 0.03 6.00 20.00 quote 0.00 0.00 0.00 10.85 10.95
quote 0.22 0.00 0.00 0.00 0.26 1.00 21.00 quote 0.00 0.00 0.00 11.75 13.20
quote 0.00 0.00 0.00 0.00 0.25 22.00 quote 0.00 0.00 0.00 12.15 13.40
quote 0.00 0.00 0.00 0.00 0.25 23.00 quote 0.00 0.00 0.00 13.75 15.60
quote 0.30 0.00 0.00 0.00 0.03 1.00 24.00 quote 14.80 0.00 0.00 14.75 14.95 1.00
quote 0.00 0.00 0.00 0.00 0.24 25.00 quote 0.00 0.00 0.00 15.75 16.50
CALLS PUTS
Expires July 31, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 6.50 10.75 0.50 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 6.00 10.20 1.00 quote 0.00 0.00 0.00 0.00 0.62
quote 0.00 0.00 0.00 5.50 9.75 1.50 quote 0.00 0.00 0.00 0.00 0.62
quote 0.00 0.00 0.00 7.05 7.15 2.00 quote 0.00 0.00 0.00 0.00 0.62
quote 0.00 0.00 0.00 6.55 6.80 2.50 quote 0.00 0.00 0.00 0.00 0.86
quote 0.00 0.00 0.00 6.00 6.15 3.00 quote 0.00 0.00 0.00 0.00 0.69
quote 0.00 0.00 0.00 5.55 5.65 3.50 quote 0.00 0.00 0.00 0.00 0.67
quote 0.00 0.00 0.00 5.05 5.15 4.00 quote 0.00 0.00 0.00 0.00 0.48
quote 0.00 0.00 0.00 4.55 4.70 4.50 quote 0.00 0.00 0.00 0.00 0.50
quote 3.92 0.00 0.00 4.05 4.15 5.00 5.00 quote 0.00 0.00 0.00 0.00 0.50
quote 3.54 0.00 0.00 3.55 3.65 4.00 5.50 quote 0.00 0.00 0.00 0.00 0.50
quote 2.98 0.00 0.00 2.97 3.15 8.00 6.00 quote 0.00 0.00 0.00 0.00 0.10
quote 3.00 0.00 0.00 2.56 2.81 10.00 6.50 quote 0.00 0.00 0.00 0.00 0.10
quote 2.16 -0.06 3.00 2.07 2.16 100.00 7.00 quote 0.06 0.00 0.00 0.00 0.06 6.00
quote 1.70 0.00 0.00 1.44 1.78 44.00 7.50 quote 0.03 -0.02 5.00 0.01 0.05 117.00
quote 1.19 -0.11 111.00 1.13 1.40 66.00 8.00 quote 0.07 0.03 4.00 0.05 0.06 10,391
quote 0.88 -0.06 4.00 0.74 0.78 379.00 8.50 quote 0.16 0.04 10.00 0.15 0.16 257.00
quote 0.47 -0.08 106.00 0.44 0.47 1,672 9.00 quote 0.35 0.05 9.00 0.34 0.36 876.00
9.08 Current price as of 7/16/2020 02:09:22 PM
quote 0.26 -0.04 120.00 0.26 0.27 2,008 9.50 quote 0.61 0.01 21.00 0.65 0.68 300.00
quote 0.15 -0.04 259.00 0.15 0.16 5,467 10.00 quote 0.98 0.02 20.00 1.02 1.07 585.00
quote 0.09 -0.02 157.00 0.09 0.10 1,656 10.50 quote 1.70 0.00 0.00 1.18 1.56 58.00
quote 0.06 -0.02 1,974 0.06 0.07 70,508 11.00 quote 1.92 -0.08 1.00 1.68 2.13 105.00
quote 0.05 0.00 10.00 0.04 0.05 493.00 11.50 quote 2.40 0.00 0.00 2.39 2.56 1.00
quote 0.03 -0.02 17.00 0.03 0.04 968.00 12.00 quote 2.50 0.00 0.00 2.89 2.96 1.00
quote 0.03 0.00 0.00 0.00 0.12 272.00 12.50 quote 0.00 0.00 0.00 3.35 3.50
quote 0.02 0.01 95.00 0.00 0.10 754.00 13.00 quote 0.00 0.00 0.00 3.85 3.95
quote 0.04 0.00 0.00 0.00 0.06 130.00 13.50 quote 0.00 0.00 0.00 4.35 4.45
quote 0.08 0.00 0.00 0.00 0.66 112.00 14.00 quote 0.00 0.00 0.00 4.85 4.95
quote 0.07 0.00 0.00 0.00 0.12 24.00 14.50 quote 0.00 0.00 0.00 5.35 5.45
quote 0.04 0.03 11.00 0.00 0.10 163.00 15.00 quote 0.00 0.00 0.00 5.85 5.95
quote 0.30 0.00 0.00 0.00 0.10 13.00 15.50 quote 0.00 0.00 0.00 6.35 6.50
quote 0.06 0.00 0.00 0.00 0.27 19.00 16.00 quote 0.00 0.00 0.00 6.85 6.95
quote 0.00 0.00 0.00 0.00 0.41 16.50 quote 0.00 0.00 0.00 7.35 7.45
quote 0.05 0.00 0.00 0.00 0.50 11.00 17.00 quote 0.00 0.00 0.00 7.85 7.95
quote 0.07 0.00 0.00 0.00 0.10 250.00 17.50 quote 0.00 0.00 0.00 8.35 8.60
quote 0.30 0.00 0.00 0.00 0.50 40.00 18.00 quote 0.00 0.00 0.00 8.85 8.95
quote 0.15 0.00 0.00 0.00 0.41 5.00 19.00 quote 0.00 0.00 0.00 9.85 9.95
quote 0.01 -0.24 5.00 0.00 0.50 45.00 20.00 quote 0.00 0.00 0.00 10.85 10.95
quote 0.04 0.00 0.00 0.00 0.50 57.00 21.00 quote 0.00 0.00 0.00 11.70 12.05
quote 0.05 0.00 0.00 0.00 0.50 48.00 22.00 quote 0.00 0.00 0.00 12.00 13.00

August, 2020 Options

Show

September, 2020 Options

Show

October, 2020 Options

Show

November, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.