NYSE - Nasdaq Real Time Price USD
PJT Partners Inc. (PJT)
151.65
+0.74
+(0.49%)
At close: May 20 at 4:00:02 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PJT250620C00075000 | 3/6/2025 2:39 PM | 75 | 71.00 | 50.00 | 54.90 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| PJT250620C00115000 | 2/4/2025 2:33 PM | 115 | 65.35 | 34.80 | 38.20 | 0.00 | 0.00% | 12 | 13 | 77.03% |
| PJT250620C00120000 | 2/7/2025 1:10 PM | 120 | 58.58 | 28.00 | 31.90 | 0.00 | 0.00% | 2 | 2 | 44.58% |
| PJT250620C00130000 | 2/7/2025 1:10 PM | 130 | 49.18 | 20.70 | 24.00 | 0.00 | 0.00% | 2 | 2 | 58.18% |
| PJT250620C00135000 | 5/12/2025 10:04 AM | 135 | 17.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| PJT250620C00140000 | 3/12/2025 10:30 AM | 140 | 12.90 | 3.40 | 7.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| PJT250620C00145000 | 5/12/2025 9:46 AM | 145 | 11.09 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PJT250620C00150000 | 5/14/2025 2:45 PM | 150 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PJT250620C00155000 | 5/20/2025 3:50 PM | 155 | 2.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 1.56% |
| PJT250620C00160000 | 5/6/2025 2:42 PM | 160 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
| PJT250620C00165000 | 5/13/2025 10:46 AM | 165 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| PJT250620C00170000 | 4/1/2025 3:18 PM | 170 | 1.40 | 0.00 | 2.45 | 0.00 | 0.00% | 2 | 6 | 46.73% |
| PJT250620C00175000 | 4/9/2025 10:34 AM | 175 | 0.90 | 0.00 | 2.90 | 0.00 | 0.00% | 2 | 3 | 56.96% |
| PJT250620C00180000 | 2/3/2025 9:30 AM | 180 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 5 | 12.50% |
| PJT250620C00185000 | 3/6/2025 11:27 AM | 185 | 1.18 | 0.00 | 2.75 | 0.00 | 0.00% | 3 | 6 | 54.91% |
| PJT250620C00195000 | 5/19/2025 3:55 PM | 195 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 25.00% |
| PJT250620C00200000 | 3/31/2025 1:27 PM | 200 | 0.64 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| PJT250620C00210000 | 1/30/2025 9:30 AM | 210 | 1.10 | 0.05 | 2.25 | 0.00 | 0.00% | 10 | 170 | 74.76% |
| PJT250620C00220000 | 1/3/2025 9:30 AM | 220 | 0.80 | 0.00 | 3.40 | 0.00 | 0.00% | 10 | 50 | 90.31% |
| PJT250620C00230000 | 5/20/2025 9:30 AM | 230 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| PJT250620C00240000 | 5/5/2025 12:26 PM | 240 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PJT250620P00080000 | 4/8/2025 9:34 AM | 80 | 0.78 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 3 | 127.44% |
| PJT250620P00085000 | 4/3/2025 10:30 AM | 85 | 0.79 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 2 | 118.46% |
| PJT250620P00100000 | 4/15/2025 12:34 PM | 100 | 1.59 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| PJT250620P00110000 | 5/16/2025 1:07 PM | 110 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| PJT250620P00125000 | 5/6/2025 2:38 PM | 125 | 1.42 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| PJT250620P00130000 | 4/28/2025 12:08 PM | 130 | 5.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| PJT250620P00135000 | 4/28/2025 9:45 AM | 135 | 5.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| PJT250620P00140000 | 5/2/2025 12:01 PM | 140 | 5.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 6.25% |
| PJT250620P00145000 | 11/19/2024 9:32 AM | 145 | 7.58 | 5.30 | 10.20 | 0.00 | 0.00% | 1 | 1 | 62.43% |
| PJT250620P00150000 | 5/20/2025 10:04 AM | 150 | 4.16 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.78% |
| PJT250620P00160000 | 3/4/2025 2:54 PM | 160 | 16.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PJT250620P00165000 | 5/8/2025 1:54 PM | 165 | 18.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| PJT250620P00170000 | 2/4/2025 10:47 AM | 170 | 5.65 | 0.00 | 0.00 | 0.00 | 0.00% | - | 3 | 0.00% |
| PJT250620P00190000 | 3/4/2025 2:54 PM | 190 | 41.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
PIPR Piper Sandler Companies
262.69
-1.60%
EVR Evercore Inc.
236.50
-1.56%
HLI Houlihan Lokey, Inc.
177.42
-0.82%
PWP Perella Weinberg Partners
18.60
-1.43%
SF-PB Stifel Financial Corp.
24.18
-0.49%
MC Moelis & Company
60.18
-1.15%
MKTX MarketAxess Holdings Inc.
222.69
+1.49%
SF Stifel Financial Corp.
97.22
-1.29%
LAZ Lazard, Inc.
45.02
-2.19%
NMR Nomura Holdings, Inc.
5.97
+0.17%