NYSE - Delayed Quote USD

PennyMac Financial Services, Inc. (PFSI)

Compare
101.66 +1.56 (+1.56%)
At close: December 20 at 4:00:03 PM EST
103.33 +1.67 (+1.64%)
After hours: 7:47:33 PM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PFSI250117C00040000 8/25/2023 6:20 PM 40 33.10 28.80 32.50 0.00 0.00% 2 2 0.00%
PFSI250117C00045000 1/31/2024 7:41 PM 45 47.00 41.40 43.90 0.00 0.00% 1 2 0.00%
PFSI250117C00050000 8/25/2023 6:20 PM 50 25.40 22.30 24.80 0.00 0.00% 10 13 0.00%
PFSI250117C00055000 8/30/2023 3:03 PM 55 23.00 19.00 19.90 0.00 0.00% 2 11 0.00%
PFSI250117C00060000 9/27/2024 3:14 PM 60 54.90 39.50 43.50 0.00 0.00% 1 0 157.32%
PFSI250117C00065000 12/14/2023 8:44 PM 65 34.20 26.70 27.60 0.00 0.00% 1 5 0.00%
PFSI250117C00070000 9/13/2024 2:55 PM 70 45.80 35.10 38.20 0.00 0.00% 2 2 173.44%
PFSI250117C00075000 12/10/2024 3:02 PM 75 30.20 25.60 28.40 0.00 0.00% 6 13 66.89%
PFSI250117C00080000 11/30/2023 4:46 PM 80 11.58 16.70 18.60 0.00 0.00% 156 165 0.00%
PFSI250117C00085000 10/8/2024 5:24 PM 85 23.80 17.80 21.00 0.00 0.00% 2 567 84.08%
PFSI250117C00090000 9/23/2024 4:44 PM 90 24.20 10.60 13.30 0.00 0.00% 2 357 53.54%
PFSI250117C00095000 11/25/2024 2:39 PM 95 14.00 6.40 8.80 0.00 0.00% 1 408 43.70%
PFSI250117C00100000 12/19/2024 4:14 PM 100 3.35 3.40 4.30 0.00 0.00% 1 352 30.57%
PFSI250117C00105000 12/17/2024 8:04 PM 105 2.85 0.70 2.85 0.00 0.00% 1 760 37.82%
PFSI250117C00110000 12/18/2024 7:47 PM 110 0.85 0.00 1.85 0.00 0.00% 41 412 42.29%
PFSI250117C00115000 11/27/2024 5:46 PM 115 1.50 0.00 1.45 0.00 0.00% 11 213 49.02%
PFSI250117C00120000 11/14/2024 8:04 PM 120 0.38 0.00 0.75 0.00 0.00% 2 629 48.10%
PFSI250117C00125000 10/23/2024 2:30 PM 125 0.40 0.00 0.95 0.00 0.00% 10 60 50.24%
PFSI250117C00130000 9/10/2024 3:14 PM 130 1.55 0.00 2.00 0.00 0.00% - 1 68.53%
PFSI250117C00135000 8/8/2024 1:38 PM 135 0.20 0.75 1.05 0.00 0.00% 1 1 73.83%
PFSI250117C00140000 10/21/2024 1:30 PM 140 0.70 0.00 0.75 0.00 0.00% - 151 66.80%
PFSI250117C00145000 9/12/2024 6:03 PM 145 0.50 0.00 0.75 0.00 0.00% - 255 72.46%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PFSI250117P00025000 10/25/2024 7:17 PM 25 0.15 0.00 0.25 0.00 0.00% 50 3,249 224.22%
PFSI250117P00030000 9/23/2022 6:59 PM 30 3.70 4.40 6.30 0.00 0.00% 1 1 452.15%
PFSI250117P00035000 7/21/2023 4:16 PM 35 1.52 1.25 1.60 0.00 0.00% 10 10 267.97%
PFSI250117P00040000 8/1/2023 3:20 PM 40 1.89 1.25 2.85 0.00 0.00% 5 15 261.04%
PFSI250117P00045000 12/13/2023 7:59 PM 45 0.05 0.85 3.60 0.00 0.00% 10 12 237.65%
PFSI250117P00050000 8/8/2024 4:33 PM 50 0.52 0.15 0.75 0.00 0.00% 11 38 145.80%
PFSI250117P00055000 4/29/2024 6:50 PM 55 0.93 0.70 0.90 0.00 0.00% 10 6 144.58%
PFSI250117P00060000 3/27/2024 4:53 PM 60 1.85 1.35 1.65 0.00 0.00% 1 48 148.58%
PFSI250117P00065000 6/20/2024 3:56 PM 65 1.30 0.25 2.75 0.00 0.00% 40 98 130.27%
PFSI250117P00070000 2/13/2024 7:02 PM 70 4.00 3.70 5.00 0.00 0.00% 2 27 163.75%
PFSI250117P00075000 7/15/2024 1:30 PM 75 1.30 0.00 0.00 0.00 0.00% 1 616 25.00%
PFSI250117P00080000 7/15/2024 1:30 PM 80 1.80 0.00 0.00 0.00 0.00% 1 15 25.00%
PFSI250117P00085000 9/19/2024 4:20 PM 85 0.65 0.20 2.15 0.00 0.00% 2 407 61.18%
PFSI250117P00090000 7/31/2024 4:25 PM 90 3.32 1.50 1.70 0.00 0.00% 1 354 53.03%
PFSI250117P00095000 10/24/2024 3:29 PM 95 2.95 0.65 1.35 0.00 0.00% 3 446 34.86%
PFSI250117P00100000 12/3/2024 2:44 PM 100 1.29 1.70 2.85 0.00 0.00% 2 606 32.50%
PFSI250117P00105000 12/3/2024 2:44 PM 105 2.62 3.30 5.70 0.00 0.00% 2 702 33.29%
PFSI250117P00110000 11/27/2024 4:06 PM 110 4.40 7.20 9.70 0.00 0.00% 6 391 36.85%
PFSI250117P00115000 10/2/2024 4:55 PM 115 9.00 14.20 17.60 0.00 0.00% - 100 61.93%
PFSI250117P00120000 11/27/2024 7:03 PM 120 12.40 17.00 20.40 0.00 0.00% 1 0 66.80%

Related Tickers

GHLD Guild Holdings Company
14.07
+6.19%
 
ONIT Onity Group Inc.
30.48
-1.84%
 
ECPG Encore Capital Group, Inc.
46.83
-1.22%
 
GHI Greystone Housing Impact Investors LP
10.89
+3.03%
 
VEL Velocity Financial, Inc.
20.23
-0.93%
 
COOP Mr. Cooper Group Inc.
95.14
+1.50%
 
UWMC UWM Holdings Corporation
5.88
+4.07%
 
WD Walker & Dunlop, Inc.
97.75
+1.48%
 
PAG.L Paragon Banking Group PLC
735.50
-0.20%
 
RKT Rocket Companies, Inc.
11.82
+1.63%