OPTION CHAIN FOR PG&E CORP.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires January 21, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 12.20 | 0.00 | 0.00 | 0.00 | 0.00 | 30.00 | 0.50 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.00 | 889.00 |
| quote | 9.45 | 0.00 | 0.00 | 0.00 | 0.00 | 8.00 | 1.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.00 | 103.00 |
| quote | 10.20 | 0.00 | 0.00 | 0.00 | 0.00 | 12.00 | 1.50 | quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.00 | 11.00 |
| quote | 9.20 | 0.00 | 0.00 | 0.00 | 0.00 | 23.00 | 2.00 | quote | 0.11 | 0.00 | 0.00 | 0.00 | 0.00 | 60.00 |
| quote | 6.55 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 2.50 | quote | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 | 70.00 |
| quote | 9.42 | 0.00 | 0.00 | 0.00 | 0.00 | 660.00 | 3.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 | 291.00 |
| quote | 5.60 | 0.00 | 0.00 | 0.00 | 0.00 | 12.00 | 3.50 | quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.00 | 138.00 |
| quote | 7.90 | 0.00 | 0.00 | 0.00 | 0.00 | 96.00 | 4.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.00 | 109.00 |
| quote | 7.60 | 0.00 | 0.00 | 0.00 | 0.00 | 64.00 | 4.50 | quote | 0.17 | 0.00 | 0.00 | 0.00 | 0.00 | 194.00 |
| quote | 7.90 | 0.00 | 0.00 | 0.00 | 0.00 | 1,280 | 5.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.00 | 498.00 |
| quote | 6.70 | 0.00 | 0.00 | 0.00 | 0.00 | 341.00 | 5.50 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 | 709.00 |
| quote | 5.30 | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | 6.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| quote | 5.50 | 0.00 | 0.00 | 0.00 | 0.00 | 57.00 | 7.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.00 | 790.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | ||
| quote | 5.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1,943 | 8.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.00 | 20,105 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | ||
| quote | 3.01 | 0.00 | 0.00 | 0.00 | 0.00 | 1,619 | 9.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.00 | 7,210 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 9.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | ||
| quote | 3.00 | 0.00 | 0.00 | 0.00 | 0.00 | 30,952 | 10.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.00 | 21,553 |
| quote | 1.80 | 0.00 | 0.00 | 0.00 | 0.00 | 2.00 | 10.50 | quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.00 | 1.00 |
| quote | 1.83 | 0.00 | 0.00 | 0.00 | 0.00 | 2,276 | 11.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.00 | 3,971 |
| quote | 1.40 | 0.00 | 0.00 | 0.00 | 0.00 | 36.00 | 11.50 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.00 | 479.00 |
| quote | 0.99 | 0.00 | 0.00 | 0.00 | 0.00 | 13,815 | 12.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.00 | 9,766 |
| quote | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 | 2,080 | 12.50 | quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.00 | 293.00 |
| quote | 0.18 | 0.00 | 0.00 | 0.00 | 0.00 | 9,841 | 13.00 | quote | 0.21 | 0.00 | 0.00 | 0.00 | 0.00 | 193.00 |
| 13.01 | Current price as of 1/14/2022 04:00:00 PM | |||||||||||||
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 | 113.00 | 13.50 | quote | 0.57 | 0.00 | 0.00 | 0.00 | 0.00 | 5.00 |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.00 | 13,314 | 14.00 | quote | 1.98 | 0.00 | 0.00 | 0.00 | 0.00 | 97.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | ||
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.00 | 22,236 | 15.00 | quote | 2.83 | 0.00 | 0.00 | 0.00 | 0.00 | 257.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 15.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | ||
| quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.00 | 216.00 | 16.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 16.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | ||
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.00 | 5,355 | 17.00 | quote | 4.89 | 0.00 | 0.00 | 0.00 | 0.00 | 505.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 17.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | ||
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.00 | 255.00 | 18.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.00 | 21.00 | 19.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.00 | 7,157 | 20.00 | quote | 8.02 | 0.00 | 0.00 | 0.00 | 0.00 | 2,557 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.00 | 11,645 | 22.00 | quote | 12.84 | 0.00 | 0.00 | 0.00 | 0.00 | 2.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.00 | 4,105 | 25.00 | quote | 15.70 | 0.00 | 0.00 | 0.00 | 0.00 | 382.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.00 | 2,199 | 30.00 | quote | 20.10 | 0.00 | 0.00 | 0.00 | 0.00 | 43.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.00 | 6,378 | 35.00 | quote | 23.90 | 0.00 | 0.00 | 0.00 | 0.00 | 743.00 |
| CALLS | PUTS | |||||||||||||
| Expires January 28, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 9.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 9.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 10.50 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 11.00 | quote | 0.28 | 0.00 | 0.00 | 0.00 | 0.00 | 12.00 | |
| quote | 0.56 | 0.00 | 0.00 | 0.00 | 0.00 | 7.00 | 11.50 | quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.00 | 311.00 |
| quote | 0.90 | 0.00 | 0.00 | 0.00 | 0.00 | 70.00 | 12.00 | quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.00 | 85.00 |
| quote | 0.64 | 0.00 | 0.00 | 0.00 | 0.00 | 678.00 | 12.50 | quote | 0.13 | 0.00 | 0.00 | 0.00 | 0.00 | 73.00 |
| quote | 0.30 | 0.00 | 0.00 | 0.00 | 0.00 | 272.00 | 13.00 | quote | 0.51 | 0.00 | 0.00 | 0.00 | 0.00 | |
| 13.01 | Current price as of 1/14/2022 04:00:00 PM | |||||||||||||
| quote | 0.13 | 0.00 | 0.00 | 0.00 | 0.00 | 73.00 | 13.50 | quote | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 | 4.00 |
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 | 22.00 | 14.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.00 | 120.00 | 14.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 15.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 15.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 16.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 16.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 17.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 17.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 18.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 20.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | ||
Show All |
