Patterson Companies, Inc. (PDCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDCO240621C00021000 | 2024-05-21 10:02AM EDT | 21.00 | 4.30 | 1.90 | 2.05 | 0.00 | - | - | 2 | 78.52% |
| PDCO240621C00022000 | 2024-06-06 12:46PM EDT | 22.00 | 2.20 | 1.00 | 1.30 | 0.00 | - | 1 | 5 | 64.55% |
| PDCO240621C00023000 | 2024-06-14 3:51PM EDT | 23.00 | 0.85 | 0.65 | 0.75 | +0.05 | +6.25% | 143 | 34 | 69.24% |
| PDCO240621C00024000 | 2024-06-14 3:53PM EDT | 24.00 | 0.40 | 0.30 | 0.40 | -0.01 | -2.44% | 154 | 2,328 | 67.38% |
| PDCO240621C00025000 | 2024-06-14 3:54PM EDT | 25.00 | 0.20 | 0.15 | 0.25 | +0.10 | +100.00% | 7 | 167 | 72.27% |
| PDCO240621C00026000 | 2024-06-14 12:36PM EDT | 26.00 | 0.09 | 0.05 | 0.15 | -0.21 | -70.00% | 175 | 250 | 73.83% |
| PDCO240621C00027000 | 2024-06-10 1:00PM EDT | 27.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 388 | 116.41% |
| PDCO240621C00028000 | 2024-06-13 9:30AM EDT | 28.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 582 | 120.31% |
| PDCO240621C00029000 | 2024-06-11 11:28AM EDT | 29.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 14 | 156.84% |
| PDCO240621C00030000 | 2024-04-23 3:10PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDCO240621P00018000 | 2024-05-28 11:03AM EDT | 18.00 | 0.55 | 0.00 | 0.70 | 0.00 | - | 4 | 4 | 160.16% |
| PDCO240621P00019000 | 2024-05-21 10:33AM EDT | 19.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | - | 10 | 96.88% |
| PDCO240621P00021000 | 2024-06-14 3:53PM EDT | 21.00 | 0.30 | 0.25 | 0.30 | +0.07 | +30.43% | 38 | 25 | 70.90% |
| PDCO240621P00022000 | 2024-06-14 3:51PM EDT | 22.00 | 0.26 | 0.55 | 0.90 | -0.19 | -42.22% | 28 | 505 | 81.84% |
| PDCO240621P00023000 | 2024-06-14 2:59PM EDT | 23.00 | 1.00 | 1.00 | 1.10 | +0.05 | +5.26% | 55 | 220 | 67.58% |
| PDCO240621P00024000 | 2024-06-13 10:27AM EDT | 24.00 | 1.84 | 1.15 | 1.75 | 0.00 | - | 2 | 174 | 70.31% |
| PDCO240621P00025000 | 2024-06-12 2:22PM EDT | 25.00 | 2.25 | 2.45 | 2.60 | 0.00 | - | 2 | 100 | 66.41% |
| PDCO240621P00026000 | 2024-06-07 3:19PM EDT | 26.00 | 2.31 | 3.30 | 5.00 | 0.00 | - | 2 | 27 | 152.15% |
| PDCO240621P00027000 | 2024-06-12 10:38AM EDT | 27.00 | 3.80 | 4.20 | 4.50 | 0.00 | - | 8 | 18 | 94.14% |
| PDCO240621P00028000 | 2024-05-20 1:30PM EDT | 28.00 | 2.52 | 5.00 | 5.50 | 0.00 | - | 5 | 2 | 107.81% |
© 2024 Yahoo. All rights reserved.