Options Lookup
Pinnacle West Capital Corp (PNW)
As of May 2 2024 5:05PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| PNW 240517C00040000 | C | May 17, 2024 | 40.0 | 32.70 | 37.50 |
| PNW 240517C00045000 | C | May 17, 2024 | 45.0 | 27.70 | 32.50 |
| PNW 240517C00050000 | C | May 17, 2024 | 50.0 | 22.80 | 27.50 |
| PNW 240517C00055000 | C | May 17, 2024 | 55.0 | 18.10 | 22.50 |
| PNW 240517C00060000 | C | May 17, 2024 | 60.0 | 13.10 | 17.30 |
| PNW 240517C00065000 | C | May 17, 2024 | 65.0 | 8.00 | 12.50 |
| PNW 240517C00070000 | C | May 17, 2024 | 70.0 | 3.20 | 7.80 |
| PNW 240517C00075000 | C | May 17, 2024 | 75.0 | 1.20 | 1.35 |
| PNW 240517C00080000 | C | May 17, 2024 | 80.0 | 0.00 | 0.20 |
| PNW 240517C00085000 | C | May 17, 2024 | 85.0 | 0.00 | 0.75 |
| PNW 240517C00090000 | C | May 17, 2024 | 90.0 | 0.00 | 0.75 |
| PNW 240517C00095000 | C | May 17, 2024 | 95.0 | 0.00 | 0.75 |
| PNW 240517C00100000 | C | May 17, 2024 | 100.0 | 0.00 | 0.75 |
| PNW 240517C00105000 | C | May 17, 2024 | 105.0 | 0.00 | 0.75 |
| PNW 240517C00110000 | C | May 17, 2024 | 110.0 | 0.00 | 0.75 |
| PNW 240517P00040000 | P | May 17, 2024 | 40.0 | 0.00 | 0.75 |
| PNW 240517P00045000 | P | May 17, 2024 | 45.0 | 0.00 | 0.25 |
| PNW 240517P00050000 | P | May 17, 2024 | 50.0 | 0.00 | 0.75 |
| PNW 240517P00055000 | P | May 17, 2024 | 55.0 | 0.00 | 0.75 |
| PNW 240517P00060000 | P | May 17, 2024 | 60.0 | 0.00 | 4.80 |
| PNW 240517P00065000 | P | May 17, 2024 | 65.0 | 0.00 | 0.35 |
| PNW 240517P00070000 | P | May 17, 2024 | 70.0 | 0.10 | 0.20 |
| PNW 240517P00075000 | P | May 17, 2024 | 75.0 | 0.95 | 1.15 |
| PNW 240517P00080000 | P | May 17, 2024 | 80.0 | 2.50 | 7.20 |
| PNW 240517P00085000 | P | May 17, 2024 | 85.0 | 7.50 | 12.40 |
| PNW 240517P00090000 | P | May 17, 2024 | 90.0 | 12.50 | 17.40 |
| PNW 240517P00095000 | P | May 17, 2024 | 95.0 | 17.60 | 22.40 |
| PNW 240517P00100000 | P | May 17, 2024 | 100.0 | 22.70 | 27.40 |
| PNW 240517P00105000 | P | May 17, 2024 | 105.0 | 27.50 | 32.40 |
| PNW 240517P00110000 | P | May 17, 2024 | 110.0 | 32.50 | 37.40 |
| PNW 240621C00040000 | C | Jun 21, 2024 | 40.0 | 33.20 | 38.00 |
| PNW 240621C00045000 | C | Jun 21, 2024 | 45.0 | 28.30 | 33.00 |
| PNW 240621C00050000 | C | Jun 21, 2024 | 50.0 | 23.50 | 28.00 |
| PNW 240621C00055000 | C | Jun 21, 2024 | 55.0 | 18.20 | 23.00 |
| PNW 240621C00060000 | C | Jun 21, 2024 | 60.0 | 13.50 | 18.00 |
| PNW 240621C00065000 | C | Jun 21, 2024 | 65.0 | 8.50 | 13.00 |
| PNW 240621C00070000 | C | Jun 21, 2024 | 70.0 | 4.30 | 6.30 |
| PNW 240621C00075000 | C | Jun 21, 2024 | 75.0 | 2.35 | 2.50 |
| PNW 240621C00080000 | C | Jun 21, 2024 | 80.0 | 0.50 | 0.65 |
| PNW 240621C00085000 | C | Jun 21, 2024 | 85.0 | 0.00 | 0.30 |
| PNW 240621C00090000 | C | Jun 21, 2024 | 90.0 | 0.00 | 0.30 |
| PNW 240621C00095000 | C | Jun 21, 2024 | 95.0 | 0.00 | 0.75 |
| PNW 240621C00100000 | C | Jun 21, 2024 | 100.0 | 0.00 | 0.75 |
| PNW 240621C00105000 | C | Jun 21, 2024 | 105.0 | 0.00 | 0.75 |
| PNW 240621P00040000 | P | Jun 21, 2024 | 40.0 | 0.00 | 0.75 |
| PNW 240621P00045000 | P | Jun 21, 2024 | 45.0 | 0.00 | 0.75 |
| PNW 240621P00050000 | P | Jun 21, 2024 | 50.0 | 0.00 | 0.75 |
| PNW 240621P00055000 | P | Jun 21, 2024 | 55.0 | 0.00 | 0.75 |
| PNW 240621P00060000 | P | Jun 21, 2024 | 60.0 | 0.00 | 4.80 |
| PNW 240621P00065000 | P | Jun 21, 2024 | 65.0 | 0.15 | 0.25 |
| PNW 240621P00070000 | P | Jun 21, 2024 | 70.0 | 0.50 | 0.60 |
| PNW 240621P00075000 | P | Jun 21, 2024 | 75.0 | 1.75 | 1.95 |
| PNW 240621P00080000 | P | Jun 21, 2024 | 80.0 | 4.70 | 6.90 |
| PNW 240621P00085000 | P | Jun 21, 2024 | 85.0 | 7.50 | 12.30 |
| PNW 240621P00090000 | P | Jun 21, 2024 | 90.0 | 12.50 | 17.40 |
| PNW 240621P00095000 | P | Jun 21, 2024 | 95.0 | 17.50 | 22.20 |
| PNW 240621P00100000 | P | Jun 21, 2024 | 100.0 | 22.50 | 27.30 |
| PNW 240621P00105000 | P | Jun 21, 2024 | 105.0 | 27.50 | 32.40 |
| PNW 240719C00035000 | C | Jul 19, 2024 | 35.0 | 38.70 | 43.00 |
| PNW 240719C00040000 | C | Jul 19, 2024 | 40.0 | 33.40 | 38.00 |
| PNW 240719C00045000 | C | Jul 19, 2024 | 45.0 | 28.20 | 33.00 |
| PNW 240719C00050000 | C | Jul 19, 2024 | 50.0 | 23.20 | 28.00 |
| PNW 240719C00055000 | C | Jul 19, 2024 | 55.0 | 18.50 | 23.00 |
| PNW 240719C00060000 | C | Jul 19, 2024 | 60.0 | 13.70 | 18.50 |
| PNW 240719C00065000 | C | Jul 19, 2024 | 65.0 | 8.70 | 13.50 |
| PNW 240719C00070000 | C | Jul 19, 2024 | 70.0 | 6.40 | 6.90 |
| PNW 240719C00075000 | C | Jul 19, 2024 | 75.0 | 3.00 | 3.20 |
| PNW 240719C00080000 | C | Jul 19, 2024 | 80.0 | 1.00 | 1.15 |
| PNW 240719C00085000 | C | Jul 19, 2024 | 85.0 | 0.15 | 0.30 |
| PNW 240719C00090000 | C | Jul 19, 2024 | 90.0 | 0.00 | 0.75 |
| PNW 240719C00095000 | C | Jul 19, 2024 | 95.0 | 0.00 | 0.75 |
| PNW 240719C00100000 | C | Jul 19, 2024 | 100.0 | 0.00 | 0.75 |
| PNW 240719C00105000 | C | Jul 19, 2024 | 105.0 | 0.00 | 0.75 |
| PNW 240719C00110000 | C | Jul 19, 2024 | 110.0 | 0.00 | 0.75 |
| PNW 240719P00035000 | P | Jul 19, 2024 | 35.0 | 0.00 | 0.75 |
| PNW 240719P00040000 | P | Jul 19, 2024 | 40.0 | 0.00 | 0.75 |
| PNW 240719P00045000 | P | Jul 19, 2024 | 45.0 | 0.00 | 0.75 |
| PNW 240719P00050000 | P | Jul 19, 2024 | 50.0 | 0.00 | 0.70 |
| PNW 240719P00055000 | P | Jul 19, 2024 | 55.0 | 0.00 | 0.75 |
| PNW 240719P00060000 | P | Jul 19, 2024 | 60.0 | 0.05 | 0.45 |
| PNW 240719P00065000 | P | Jul 19, 2024 | 65.0 | 0.30 | 0.45 |
| PNW 240719P00070000 | P | Jul 19, 2024 | 70.0 | 0.80 | 0.90 |
| PNW 240719P00075000 | P | Jul 19, 2024 | 75.0 | 2.15 | 2.35 |
| PNW 240719P00080000 | P | Jul 19, 2024 | 80.0 | 3.50 | 5.60 |
| PNW 240719P00085000 | P | Jul 19, 2024 | 85.0 | 7.50 | 12.30 |
| PNW 240719P00090000 | P | Jul 19, 2024 | 90.0 | 12.50 | 17.30 |
| PNW 240719P00095000 | P | Jul 19, 2024 | 95.0 | 17.60 | 22.30 |
| PNW 240719P00100000 | P | Jul 19, 2024 | 100.0 | 22.60 | 27.40 |
| PNW 240719P00105000 | P | Jul 19, 2024 | 105.0 | 27.50 | 32.30 |
| PNW 240719P00110000 | P | Jul 19, 2024 | 110.0 | 32.50 | 37.30 |
| PNW 241018C00035000 | C | Oct 18, 2024 | 35.0 | 38.20 | 43.00 |
| PNW 241018C00040000 | C | Oct 18, 2024 | 40.0 | 33.20 | 38.00 |
| PNW 241018C00045000 | C | Oct 18, 2024 | 45.0 | 28.10 | 33.00 |
| PNW 241018C00050000 | C | Oct 18, 2024 | 50.0 | 23.70 | 28.50 |
| PNW 241018C00055000 | C | Oct 18, 2024 | 55.0 | 18.80 | 23.50 |
| PNW 241018C00060000 | C | Oct 18, 2024 | 60.0 | 14.00 | 18.90 |
| PNW 241018C00065000 | C | Oct 18, 2024 | 65.0 | 11.60 | 13.00 |
| PNW 241018C00070000 | C | Oct 18, 2024 | 70.0 | 7.50 | 8.10 |
| PNW 241018C00075000 | C | Oct 18, 2024 | 75.0 | 2.80 | 4.70 |
| PNW 241018C00080000 | C | Oct 18, 2024 | 80.0 | 2.15 | 2.45 |
| PNW 241018C00085000 | C | Oct 18, 2024 | 85.0 | 0.90 | 1.10 |
| PNW 241018C00090000 | C | Oct 18, 2024 | 90.0 | 0.25 | 0.45 |
| PNW 241018C00095000 | C | Oct 18, 2024 | 95.0 | 0.00 | 0.50 |
| PNW 241018C00100000 | C | Oct 18, 2024 | 100.0 | 0.00 | 0.40 |
| PNW 241018C00105000 | C | Oct 18, 2024 | 105.0 | 0.00 | 0.75 |
| PNW 241018C00110000 | C | Oct 18, 2024 | 110.0 | 0.00 | 0.75 |
| PNW 241018P00035000 | P | Oct 18, 2024 | 35.0 | 0.00 | 0.75 |
| PNW 241018P00040000 | P | Oct 18, 2024 | 40.0 | 0.00 | 0.75 |
| PNW 241018P00045000 | P | Oct 18, 2024 | 45.0 | 0.00 | 0.75 |
| PNW 241018P00050000 | P | Oct 18, 2024 | 50.0 | 0.00 | 1.15 |
| PNW 241018P00055000 | P | Oct 18, 2024 | 55.0 | 0.00 | 0.75 |
| PNW 241018P00060000 | P | Oct 18, 2024 | 60.0 | 0.45 | 0.70 |
| PNW 241018P00065000 | P | Oct 18, 2024 | 65.0 | 0.95 | 1.10 |
| PNW 241018P00070000 | P | Oct 18, 2024 | 70.0 | 1.85 | 2.10 |
| PNW 241018P00075000 | P | Oct 18, 2024 | 75.0 | 3.50 | 3.80 |
| PNW 241018P00080000 | P | Oct 18, 2024 | 80.0 | 6.30 | 6.70 |
| PNW 241018P00085000 | P | Oct 18, 2024 | 85.0 | 10.10 | 11.90 |
| PNW 241018P00090000 | P | Oct 18, 2024 | 90.0 | 12.60 | 17.40 |
| PNW 241018P00095000 | P | Oct 18, 2024 | 95.0 | 17.50 | 22.30 |
| PNW 241018P00100000 | P | Oct 18, 2024 | 100.0 | 22.60 | 27.30 |
| PNW 241018P00105000 | P | Oct 18, 2024 | 105.0 | 27.50 | 32.30 |
| PNW 241018P00110000 | P | Oct 18, 2024 | 110.0 | 32.50 | 37.40 |
OPRA data is delayed 15 minutes.