PURR options chain $11.54
← Back to PURR stock page
In-the-money contracts are shaded relative to the current underlying price ($11.54).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| PURR260904C00001000 |
$1.00 |
$11.19 |
+0.79 (+7.6%) |
$10.20 |
$10.88 |
1 |
| PURR260904C00002000 |
$2.00 |
$9.30 |
-0.45 (-4.6%) |
$9.57 |
$9.59 |
5 |
| PURR260904C00003000 |
$3.00 |
$8.90 |
+0.78 (+9.6%) |
$7.58 |
$8.50 |
1 |
| PURR260904C00003500 |
$3.50 |
$7.85 |
-0.01 (-0.1%) |
$6.93 |
$8.26 |
6 |
| PURR260904C00004000 |
$4.00 |
$8.48 |
+1.28 (+17.8%) |
$6.36 |
$9.63 |
1 |
| PURR260904C00004500 |
$4.50 |
$7.90 |
+1.20 (+17.9%) |
$5.72 |
$8.84 |
1 |
| PURR260904C00005000 |
$5.00 |
$7.48 |
+1.28 (+20.6%) |
$5.38 |
$8.56 |
1 |
| PURR260904C00005500 |
$5.50 |
$6.80 |
+0.30 (+4.6%) |
$4.78 |
$7.98 |
2 |
| PURR260904C00006000 |
$6.00 |
$6.37 |
+0.78 (+14.0%) |
$5.28 |
$6.92 |
2 |
| PURR260904C00006500 |
$6.50 |
$4.60 |
-0.55 (-10.7%) |
$3.83 |
$6.98 |
1 |
| PURR260904C00007000 |
$7.00 |
$4.19 |
+0.01 (+0.2%) |
$4.15 |
$5.88 |
1 |
| PURR260904C00007500 |
$7.50 |
$3.58 |
-0.58 (-13.9%) |
$3.32 |
$5.33 |
4 |
| PURR260904C00008000 |
$8.00 |
$3.39 |
+0.17 (+5.3%) |
$3.35 |
$4.92 |
2 |
| PURR260904C00008500 |
$8.50 |
$3.37 |
+0.52 (+18.2%) |
$2.85 |
$4.26 |
1 |
| PURR260904C00009000 |
$9.00 |
$3.80 |
+1.47 (+63.1%) |
$1.98 |
$3.75 |
3 |
| PURR260904C00009500 |
$9.50 |
$3.30 |
+1.47 (+80.3%) |
$1.82 |
$2.72 |
50 |
| PURR260904C00010000 |
$10.00 |
$2.30 |
+1.00 (+76.9%) |
$1.32 |
$2.64 |
260 |
| PURR260904C00010500 |
$10.50 |
$1.71 |
+0.71 (+71.0%) |
$0.82 |
$1.33 |
51 |
| PURR260904C00011000 |
$11.00 |
$0.72 |
-0.92 (-56.1%) |
$0.52 |
$0.87 |
10 |
| PURR260904C00011500 |
$11.50 |
$1.25 |
+0.85 (+212.5%) |
$0.22 |
$0.33 |
895 |
| PURR260904C00012000 |
$12.00 |
$0.13 |
-0.87 (-87.0%) |
$0.07 |
$0.17 |
46 |
| PURR260904C00012500 |
$12.50 |
$0.07 |
-0.48 (-87.3%) |
$0.00 |
$0.07 |
121 |
| PURR260904C00013000 |
$13.00 |
$0.05 |
-0.27 (-84.4%) |
$0.00 |
$0.03 |
7 |
| PURR260904C00013500 |
$13.50 |
$0.07 |
-0.13 (-65.0%) |
$0.00 |
$0.07 |
3 |
| PURR260904C00014000 |
$14.00 |
$0.10 |
+0.09 (+900.0%) |
$0.00 |
$0.03 |
407 |
| PURR260904C00014500 |
$14.50 |
$0.05 |
+0.00 (+0.0%) |
$0.00 |
$0.17 |
140 |
| PURR260904C00015000 |
$15.00 |
$0.05 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
116 |
| PURR260904C00015500 |
$15.50 |
$0.04 |
-0.04 (-50.0%) |
$0.00 |
$0.48 |
1 |
| PURR260904C00016000 |
$16.00 |
$0.04 |
-0.03 (-42.9%) |
$0.00 |
$0.38 |
2 |
| PURR260904C00016500 |
$16.50 |
$0.12 |
-0.20 (-62.5%) |
$0.00 |
$1.02 |
520 |
| PURR260904C00017000 |
$17.00 |
$0.07 |
-0.09 (-56.2%) |
$0.00 |
$0.92 |
3 |
| PURR260904C00017500 |
$17.50 |
$0.07 |
+0.01 (+16.7%) |
$0.00 |
$0.77 |
5 |
| PURR260904C00018000 |
$18.00 |
$0.07 |
-0.11 (-61.1%) |
$0.00 |
$0.73 |
5 |
| PURR260904C00018500 |
$18.50 |
$0.05 |
+0.00 (+0.0%) |
$0.00 |
$0.18 |
144 |
| PURR260904C00019000 |
$19.00 |
$0.04 |
— |
$0.00 |
$1.02 |
1 |
| PURR260904C00019500 |
$19.50 |
$0.23 |
— |
$0.00 |
$0.77 |
1 |
| PURR260904C00020000 |
$20.00 |
$0.11 |
-0.29 (-72.5%) |
$0.00 |
$0.97 |
1 |
| PURR260904C00020500 |
$20.50 |
$0.07 |
— |
$0.00 |
$0.93 |
558 |
| PURR260904C00021000 |
$21.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.08 |
1 |
| PURR260904C00021500 |
$21.50 |
— |
— |
$0.00 |
$0.87 |
— |
| PURR260904C00022000 |
$22.00 |
— |
— |
$0.00 |
$0.77 |
— |
| PURR260904C00023000 |
$23.00 |
— |
— |
$0.00 |
$0.77 |
— |
| PURR260904C00024000 |
$24.00 |
— |
— |
$0.00 |
$0.93 |
— |
| PURR260904C00025000 |
$25.00 |
— |
— |
$0.00 |
$1.02 |
— |
| PURR260904C00026000 |
$26.00 |
— |
— |
$0.00 |
$0.97 |
— |
| PURR260904C00027000 |
$27.00 |
— |
— |
$0.00 |
$0.77 |
— |
| PURR260904C00028000 |
$28.00 |
— |
— |
$0.00 |
$0.98 |
— |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| PURR260904P00001000 |
$1.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.03 |
38 |
| PURR260904P00002000 |
$2.00 |
— |
— |
$0.00 |
$0.03 |
— |
| PURR260904P00003000 |
$3.00 |
— |
— |
$0.00 |
$0.03 |
— |
| PURR260904P00003500 |
$3.50 |
— |
— |
$0.00 |
$0.07 |
— |
| PURR260904P00004000 |
$4.00 |
$0.22 |
— |
$0.00 |
$0.07 |
1 |
| PURR260904P00004500 |
$4.50 |
$0.10 |
— |
$0.00 |
$0.07 |
3 |
| PURR260904P00005000 |
$5.00 |
$0.03 |
-0.09 (-75.0%) |
$0.00 |
$0.03 |
20 |
| PURR260904P00005500 |
$5.50 |
$0.10 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
4 |
| PURR260904P00006000 |
$6.00 |
$0.03 |
-0.07 (-70.0%) |
$0.00 |
$0.03 |
4 |
| PURR260904P00006500 |
$6.50 |
$0.23 |
— |
$0.00 |
$0.03 |
28 |
| PURR260904P00007000 |
$7.00 |
$0.05 |
+0.01 (+25.0%) |
$0.00 |
$0.52 |
101 |
| PURR260904P00007500 |
$7.50 |
$0.20 |
-0.10 (-33.3%) |
$0.00 |
$0.03 |
2 |
| PURR260904P00008000 |
$8.00 |
$0.05 |
-0.05 (-50.0%) |
$0.00 |
$0.03 |
2 |
| PURR260904P00008500 |
$8.50 |
$0.03 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
17 |
| PURR260904P00009000 |
$9.00 |
$0.04 |
+0.01 (+33.3%) |
$0.00 |
$0.07 |
5 |
| PURR260904P00009500 |
$9.50 |
$0.05 |
-0.04 (-44.4%) |
$0.00 |
$0.03 |
3 |
| PURR260904P00010000 |
$10.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.08 |
1 |
| PURR260904P00010500 |
$10.50 |
$0.01 |
-0.13 (-92.9%) |
$0.00 |
$0.22 |
54 |
| PURR260904P00011000 |
$11.00 |
$0.07 |
+0.04 (+133.3%) |
$0.00 |
$0.07 |
15 |
| PURR260904P00011500 |
$11.50 |
$0.19 |
+0.14 (+280.0%) |
$0.18 |
$0.27 |
13 |
| PURR260904P00012000 |
$12.00 |
$0.43 |
+0.33 (+330.0%) |
$0.47 |
$0.67 |
19 |
| PURR260904P00012500 |
$12.50 |
$0.65 |
+0.37 (+132.1%) |
$0.32 |
$1.37 |
10 |
| PURR260904P00013000 |
$13.00 |
$0.75 |
-1.25 (-62.5%) |
$0.33 |
$1.68 |
3 |
| PURR260904P00013500 |
$13.50 |
$1.16 |
-1.26 (-52.1%) |
$0.72 |
$2.21 |
41 |
| PURR260904P00014000 |
$14.00 |
$1.90 |
-1.00 (-34.5%) |
$0.88 |
$2.71 |
2 |
| PURR260904P00014500 |
$14.50 |
$3.40 |
+0.29 (+9.3%) |
$1.82 |
$3.24 |
6 |
| PURR260904P00015000 |
$15.00 |
$3.75 |
-0.10 (-2.6%) |
$2.14 |
$3.78 |
1 |
| PURR260904P00015500 |
$15.50 |
$3.80 |
-0.56 (-12.8%) |
$2.67 |
$4.28 |
1 |
| PURR260904P00016000 |
$16.00 |
$4.00 |
— |
$3.16 |
$4.85 |
1 |
| PURR260904P00016500 |
$16.50 |
$5.05 |
— |
$3.56 |
$5.40 |
2 |
| PURR260904P00017000 |
$17.00 |
$5.55 |
— |
$4.17 |
$5.90 |
2 |
| PURR260904P00017500 |
$17.50 |
$5.49 |
+1.33 (+32.0%) |
$4.64 |
$6.48 |
7 |
| PURR260904P00018000 |
$18.00 |
$6.25 |
— |
$4.98 |
$6.95 |
4 |
| PURR260904P00018500 |
$18.50 |
$7.05 |
— |
$4.93 |
$7.15 |
2 |
| PURR260904P00019000 |
$19.00 |
$7.55 |
— |
$5.95 |
$7.90 |
2 |
| PURR260904P00019500 |
$19.50 |
$7.83 |
— |
$6.02 |
$9.27 |
1 |
| PURR260904P00020000 |
$20.00 |
$8.65 |
+0.39 (+4.7%) |
$6.95 |
$9.61 |
2 |
| PURR260904P00020500 |
$20.50 |
$8.50 |
-0.05 (-0.6%) |
$7.55 |
$9.26 |
5 |
| PURR260904P00021000 |
$21.00 |
$9.88 |
+0.68 (+7.4%) |
$7.97 |
$9.68 |
2 |
| PURR260904P00021500 |
$21.50 |
$10.31 |
+0.81 (+8.5%) |
$8.64 |
$11.28 |
1 |
| PURR260904P00022000 |
$22.00 |
$10.90 |
+0.35 (+3.3%) |
$8.95 |
$10.69 |
1 |
| PURR260904P00023000 |
$23.00 |
$11.15 |
— |
$10.15 |
$12.30 |
3 |
| PURR260904P00024000 |
$24.00 |
$13.02 |
+0.72 (+5.9%) |
$10.47 |
$13.14 |
2 |
| PURR260904P00025000 |
$25.00 |
$13.70 |
+0.45 (+3.4%) |
$11.54 |
$14.10 |
7 |
| PURR260904P00026000 |
$26.00 |
$14.75 |
+0.65 (+4.6%) |
$12.26 |
$14.98 |
1 |
| PURR260904P00027000 |
$27.00 |
$15.08 |
-0.81 (-5.1%) |
$13.55 |
$15.92 |
1 |
| PURR260904P00028000 |
$28.00 |
$16.95 |
+0.75 (+4.6%) |
$14.69 |
$17.05 |
10 |
