NasdaqCM - Nasdaq Real Time Price USD
Perpetua Resources Corp. (PPTA)
11.94
-0.23
(-1.89%)
At close: May 16 at 4:00:00 PM EDT
11.85
-0.09
(-0.75%)
After hours: May 16 at 7:59:46 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPTA250620C00005000 | 4/10/2025 9:38 AM | 5 | 5.90 | 10.00 | 11.20 | 0.00 | 0.00% | 11 | 18 | 867.58% |
| PPTA250620C00007500 | 5/13/2025 9:30 AM | 7.5 | 4.60 | 4.40 | 5.00 | 0.00 | 0.00% | 2 | 111 | 134.77% |
| PPTA250620C00010000 | 5/16/2025 2:19 PM | 10 | 2.25 | 2.10 | 2.35 | -0.28 | -11.07% | 6 | 903 | 71.09% |
| PPTA250620C00012500 | 5/16/2025 3:50 PM | 12.5 | 0.80 | 0.70 | 0.95 | -0.15 | -15.79% | 35 | 795 | 71.88% |
| PPTA250620C00015000 | 5/16/2025 3:12 PM | 15 | 0.25 | 0.20 | 0.30 | -0.08 | -24.24% | 25 | 2,924 | 73.44% |
| PPTA250620C00017500 | 5/12/2025 3:25 PM | 17.5 | 0.11 | 0.00 | 0.20 | 0.00 | 0.00% | 52 | 196 | 80.86% |
| PPTA250620C00020000 | 5/14/2025 3:17 PM | 20 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 18 | 486 | 125.00% |
| PPTA250620C00022500 | 5/15/2025 10:42 AM | 22.5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 27 | 159.57% |
| PPTA250620C00025000 | 5/5/2025 12:35 PM | 25 | 0.19 | 0.05 | 0.20 | 0.00 | 0.00% | 2 | 417 | 138.28% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPTA250620P00005000 | 1/6/2025 3:38 PM | 5 | 0.71 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 15 | 250.78% |
| PPTA250620P00007500 | 5/5/2025 9:31 AM | 7.5 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 30 | 224 | 152.34% |
| PPTA250620P00010000 | 5/16/2025 3:05 PM | 10 | 0.25 | 0.00 | 0.35 | 0.00 | 0.00% | 149 | 571 | 58.98% |
| PPTA250620P00012500 | 5/16/2025 1:22 PM | 12.5 | 1.36 | 1.15 | 1.40 | -0.09 | -6.21% | 3 | 1,532 | 64.36% |
| PPTA250620P00015000 | 5/15/2025 3:28 PM | 15 | 3.09 | 3.10 | 3.40 | 0.00 | 0.00% | 3 | 263 | 66.99% |
| PPTA250620P00017500 | 5/2/2025 3:50 PM | 17.5 | 3.67 | 5.40 | 5.90 | 0.00 | 0.00% | 1 | 1 | 79.30% |
| PPTA250620P00020000 | 5/9/2025 3:24 PM | 20 | 5.14 | 7.70 | 8.40 | 0.00 | 0.00% | - | 1 | 135.94% |
Related Tickers
HL Hecla Mining Company
4.8700
+0.83%
ASM Avino Silver & Gold Mines Ltd.
2.6700
0.00%
TFPM Triple Flag Precious Metals Corp.
19.89
-0.20%
ITRG Integra Resources Corp.
1.4900
+0.68%
MUX McEwen Mining Inc.
7.13
-0.42%
SBSW Sibanye Stillwater Limited
4.7500
+0.64%
MTA Metalla Royalty & Streaming Ltd.
2.8300
-0.35%
GMINF G Mining Ventures Corp.
13.09
+0.85%
VOXR Vox Royalty Corp.
3.3300
-1.19%
FNLPF Fresnillo plc
13.28
+2.15%