Stocks Options

LAST PRICE
82.9900
TODAY'S CHANGE (%)
Trending Down-0.2700 (-0.3243%)

Bid / Lots
78.0000/ 1
Ask / Lots
86.0000/ 1
Open / Previous Close
82.9600 / 83.2600
Day Range
Low 81.9000
High 83.4000
52 Week Range
Low 29.1400
High 83.8100
Volume
592,020
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 38.024

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PRIMIn the Money	$58.60In the Money	$61.90In the Money	$31.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$22.50	PRIMOut of the Money	---Out of the Money	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PRIMIn the Money	$56.60In the Money	$60.10In the Money	$28.04In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$25.00	PRIMOut of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PRIMIn the Money	$53.60In the Money	$57.70In the Money	$28.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$27.50	PRIMOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PRIMIn the Money	$51.20In the Money	$55.20In the Money	$25.80In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$30.00	PRIMOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PRIMIn the Money	$48.60In the Money	$52.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	PRIMOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PRIMIn the Money	$46.20In the Money	$50.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	PRIMOut of the Money	---Out of the Money	$1.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PRIMIn the Money	$43.60In the Money	$46.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	PRIMOut of the Money	---Out of the Money	$1.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PRIMIn the Money	$41.10In the Money	$45.20In the Money	$32.30In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$40.00	PRIMOut of the Money	---Out of the Money	$1.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PRIMIn the Money	$38.70In the Money	$42.00In the Money	$14.51In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$42.50	PRIMOut of the Money	---Out of the Money	$1.85Out of the Money	$3.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PRIMIn the Money	$36.20In the Money	$40.20In the Money	$7.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$45.00	PRIMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
PRIMIn the Money	$33.70In the Money	$37.70In the Money	$13.14In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$47.50	PRIMOut of the Money	---Out of the Money	$1.45Out of the Money	$2.35Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
PRIMIn the Money	$31.20In the Money	$34.50In the Money	$21.50In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$50.00	PRIMOut of the Money	---Out of the Money	$1.85Out of the Money	$3.40Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
PRIMIn the Money	$28.80In the Money	$32.70In the Money	$11.36In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$52.50	PRIMOut of the Money	---Out of the Money	$1.50Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
PRIMIn the Money	$26.30In the Money	$29.50In the Money	$27.47In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$55.00	PRIMOut of the Money	---Out of the Money	$1.85Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
PRIMIn the Money	$23.80In the Money	$27.70In the Money	$4.90In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$57.50	PRIMOut of the Money	---Out of the Money	$1.85Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
PRIMIn the Money	$21.20In the Money	$25.70In the Money	$11.00In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$60.00	PRIMOut of the Money	---Out of the Money	$0.50Out of the Money	$3.05Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
PRIMIn the Money	$19.20In the Money	$23.00In the Money	$17.15In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$62.50	PRIMOut of the Money	---Out of the Money	$1.60Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
PRIMIn the Money	$16.40In the Money	$20.30In the Money	$17.10In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$65.00	PRIMOut of the Money	---Out of the Money	$1.60Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
PRIMIn the Money	$14.10In the Money	$17.80In the Money	$14.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$67.50	PRIMOut of the Money	---Out of the Money	$1.80Out of the Money	$0.83Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PRIMIn the Money	$11.20In the Money	$15.80In the Money	$10.55In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$70.00	PRIMOut of the Money	---Out of the Money	$2.10Out of the Money	$2.45Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
PRIMIn the Money	$9.80In the Money	$13.90In the Money	$2.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$72.50	PRIMOut of the Money	---Out of the Money	$2.55Out of the Money	$4.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PRIMIn the Money	$7.20In the Money	$10.30In the Money	$8.90In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$75.00	PRIMOut of the Money	---Out of the Money	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PRIMIn the Money	$6.50In the Money	$7.30In the Money	$4.95In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$77.50	PRIMOut of the Money	$0.55Out of the Money	$1.55Out of the Money	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
PRIMIn the Money	$4.50In the Money	$6.60In the Money	$4.85In the Money	$1.58In the Money	1In the Money	28In the Money	Filter Table By Strike Price of$80.00	PRIMNear the Money	$1.50Near the Money	$2.30Near the Money	$1.90Near the Money	$-0.15Near the Money	2Near the Money	6Near the Money
PRIMUnderlying issue's last price	$3.10Underlying issue's last price	$5.80Underlying issue's last price	$3.60Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	4Underlying issue's last price	Filter Table By Strike Price of$82.50Underlying issue's last price	PRIMUnderlying issue's last price	$1.30Underlying issue's last price	$3.20Underlying issue's last price	$3.98Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	3Underlying issue's last price
PRIMNear the Money	$2.10Near the Money	$2.80Near the Money	$2.45Near the Money	$-0.45Near the Money	2Near the Money	1,007Near the Money	Filter Table By Strike Price of$85.00	PRIMIn the Money	$2.90In the Money	$4.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PRIMOut of the Money	$0.25Out of the Money	$2.00Out of the Money	$1.46Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$87.50	PRIMIn the Money	$4.50In the Money	$6.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PRIMOut of the Money	---Out of the Money	$1.70Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$90.00	PRIMIn the Money	$6.20In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PRIMOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.00	PRIMIn the Money	$10.40In the Money	$14.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PRIMOut of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$100.00	PRIMIn the Money	$15.80In the Money	$18.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PRIMOut of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	PRIMIn the Money	$20.00In the Money	$24.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PRIMOut of the Money	---Out of the Money	$2.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$110.00	PRIMIn the Money	$25.10In the Money	$29.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Primoris Services Corp
NYSE:PRIMUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday December 20, 2024)

Put Options (expires Friday December 20, 2024)