Patterson Companies, Inc. (PDCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDCO241220C00015000 | 2023-12-19 3:05PM EDT | 15.00 | 12.60 | 13.30 | 18.00 | 0.00 | - | 1 | 0 | 241.99% |
| PDCO241220C00018000 | 2023-12-01 2:40PM EDT | 18.00 | 9.00 | 10.20 | 11.40 | 0.00 | - | 5 | 5 | 149.49% |
| PDCO241220C00020000 | 2024-04-08 10:33AM EDT | 20.00 | 6.70 | 6.50 | 6.70 | 0.00 | - | 1 | 16 | 86.08% |
| PDCO241220C00023000 | 2024-06-12 10:19AM EDT | 23.00 | 2.20 | 2.00 | 2.10 | 0.00 | - | 3 | 34 | 34.91% |
| PDCO241220C00024000 | 2024-06-14 2:41PM EDT | 24.00 | 1.60 | 0.15 | 1.65 | -0.65 | -28.89% | 1 | 9 | 33.99% |
| PDCO241220C00025000 | 2024-06-03 11:19AM EDT | 25.00 | 2.01 | 1.20 | 1.30 | 0.00 | - | 3 | 36 | 33.64% |
| PDCO241220C00026000 | 2024-05-31 11:48AM EDT | 26.00 | 1.60 | 0.95 | 1.05 | 0.00 | - | 1 | 1 | 33.99% |
| PDCO241220C00027000 | 2024-06-03 1:21PM EDT | 27.00 | 1.40 | 0.70 | 0.85 | 0.00 | - | 4 | 14 | 34.38% |
| PDCO241220C00028000 | 2024-05-23 1:20PM EDT | 28.00 | 0.80 | 0.50 | 0.65 | 0.00 | - | 2 | 58 | 33.99% |
| PDCO241220C00030000 | 2024-05-16 3:39PM EDT | 30.00 | 0.95 | 0.25 | 0.45 | 0.00 | - | 2 | 424 | 35.45% |
| PDCO241220C00032000 | 2024-05-31 10:16AM EDT | 32.00 | 0.28 | 0.10 | 0.25 | 0.00 | - | 10 | 244 | 34.62% |
| PDCO241220C00035000 | 2024-05-21 3:55PM EDT | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 220 | 54.93% |
| PDCO241220C00037000 | 2024-01-25 4:49PM EDT | 37.00 | 1.05 | 0.65 | 0.90 | 0.00 | - | 5 | 9 | 59.86% |
| PDCO241220C00040000 | 2024-01-22 10:32AM EDT | 40.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| PDCO241220C00042000 | 2024-01-23 10:32AM EDT | 42.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| PDCO241220C00045000 | 2024-05-01 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDCO241220P00018000 | 2024-05-10 10:25AM EDT | 18.00 | 0.32 | 0.35 | 0.45 | 0.00 | - | 1 | 14 | 33.69% |
| PDCO241220P00020000 | 2024-06-06 2:02PM EDT | 20.00 | 0.76 | 1.00 | 1.10 | 0.00 | - | 4 | 148 | 35.55% |
| PDCO241220P00021000 | 2024-05-28 11:14AM EDT | 21.00 | 0.95 | 1.35 | 1.45 | 0.00 | - | 25 | 50 | 34.74% |
| PDCO241220P00023000 | 2024-06-06 2:02PM EDT | 23.00 | 1.69 | 2.25 | 2.50 | 0.00 | - | 4 | 118 | 35.38% |
| PDCO241220P00025000 | 2024-05-24 12:58PM EDT | 25.00 | 2.80 | 3.40 | 3.60 | 0.00 | - | 2 | 312 | 32.52% |
| PDCO241220P00026000 | 2024-05-31 11:48AM EDT | 26.00 | 3.07 | 4.10 | 4.30 | 0.00 | - | 1 | 1 | 31.93% |
| PDCO241220P00028000 | 2024-05-15 10:06AM EDT | 28.00 | 3.51 | 5.60 | 5.80 | 0.00 | - | 1 | 96 | 29.27% |
| PDCO241220P00030000 | 2023-11-28 4:59PM EDT | 30.00 | 2.40 | 3.70 | 4.00 | 0.00 | - | 1 | 12 | 0.00% |
| PDCO241220P00032000 | 2024-02-02 4:24PM EDT | 32.00 | 4.08 | 3.70 | 7.00 | 0.00 | - | 2 | 93 | 0.00% |
| PDCO241220P00035000 | 2023-10-31 11:02AM EDT | 35.00 | 5.70 | 7.80 | 10.30 | 0.00 | - | 2 | 2 | 0.00% |
| PDCO241220P00037000 | 2023-10-31 12:56PM EDT | 37.00 | 7.30 | 10.50 | 14.00 | 0.00 | - | 4 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.