Patrick Industries, Inc. (PATK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PATK240517C00085000 | 2023-11-20 1:56PM EDT | 85.00 | 9.00 | 17.40 | 19.80 | 0.00 | - | 16 | 13 | 0.00% |
| PATK240517C00090000 | 2024-02-27 12:00PM EDT | 90.00 | 28.90 | 28.50 | 33.00 | 0.00 | - | 1 | 3 | 244.39% |
| PATK240517C00095000 | 2024-02-28 12:16PM EDT | 95.00 | 24.20 | 23.50 | 28.00 | 0.00 | - | 6 | 2 | 213.75% |
| PATK240517C00100000 | 2024-04-12 1:31PM EDT | 100.00 | 10.10 | 9.80 | 14.00 | 0.00 | - | 1 | 123 | 52.54% |
| PATK240517C00105000 | 2024-02-01 2:17PM EDT | 105.00 | 5.96 | 18.70 | 22.40 | 0.00 | - | - | 1 | 214.28% |
| PATK240517C00110000 | 2024-04-23 12:15PM EDT | 110.00 | 4.00 | 2.70 | 5.50 | 0.00 | - | 1 | 24 | 59.06% |
| PATK240517C00115000 | 2024-04-30 3:30PM EDT | 115.00 | 0.80 | 0.35 | 5.00 | 0.00 | - | 1 | 40 | 50.98% |
| PATK240517C00120000 | 2024-04-30 3:30PM EDT | 120.00 | 0.51 | 0.00 | 2.45 | 0.00 | - | 1 | 20 | 67.26% |
| PATK240517C00125000 | 2024-03-22 9:30AM EDT | 125.00 | 3.60 | 0.05 | 3.90 | 0.00 | - | 1 | 1 | 76.27% |
| PATK240517C00130000 | 2024-03-28 9:48AM EDT | 130.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 4 | 20 | 97.24% |
| PATK240517C00135000 | 2024-04-10 3:44PM EDT | 135.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 4 | 2 | 110.40% |
| PATK240517C00140000 | 2024-03-01 3:07PM EDT | 140.00 | 2.25 | 0.10 | 4.90 | 0.00 | - | 1 | 1 | 124.32% |
| PATK240517C00145000 | 2024-02-21 10:31AM EDT | 145.00 | 0.75 | 0.05 | 3.50 | 0.00 | - | - | 1 | 121.73% |
| PATK240517C00175000 | 2024-04-02 10:51AM EDT | 175.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 5 | 50 | 115.04% |
| PATK240517C00180000 | 2024-03-06 2:23PM EDT | 180.00 | 0.45 | 0.00 | 2.75 | 0.00 | - | 1 | 1 | 171.97% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PATK240517P00040000 | 2023-11-27 10:33AM EDT | 40.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PATK240517P00070000 | 2023-12-04 11:18AM EDT | 70.00 | 1.96 | 0.30 | 1.30 | 0.00 | - | 1 | 10 | 163.77% |
| PATK240517P00075000 | 2024-04-12 12:50PM EDT | 75.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 10 | 52 | 194.34% |
| PATK240517P00080000 | 2024-04-19 11:54AM EDT | 80.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 3 | 42 | 170.36% |
| PATK240517P00085000 | 2024-04-12 12:33PM EDT | 85.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 10 | 51 | 147.41% |
| PATK240517P00090000 | 2024-04-30 10:59AM EDT | 90.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 125.29% |
| PATK240517P00095000 | 2024-04-30 3:30PM EDT | 95.00 | 1.57 | 0.00 | 4.80 | 0.00 | - | 11 | 38 | 103.61% |
| PATK240517P00100000 | 2024-05-01 12:12PM EDT | 100.00 | 3.62 | 0.05 | 2.00 | 0.00 | - | 21 | 195 | 57.96% |
| PATK240517P00105000 | 2024-05-02 9:44AM EDT | 105.00 | 2.10 | 0.30 | 1.55 | 0.00 | - | 3 | 116 | 47.56% |
| PATK240517P00110000 | 2024-05-01 12:12PM EDT | 110.00 | 9.24 | 1.10 | 3.80 | 0.00 | - | 20 | 36 | 52.17% |
| PATK240517P00115000 | 2024-04-11 12:17PM EDT | 115.00 | 9.28 | 2.75 | 6.20 | 0.00 | - | 3 | 11 | 46.63% |
| PATK240517P00120000 | 2024-04-11 2:36PM EDT | 120.00 | 12.50 | 7.00 | 10.50 | 0.00 | - | 6 | 36 | 55.47% |
| PATK240517P00125000 | 2024-03-22 9:30AM EDT | 125.00 | 10.60 | 20.00 | 23.50 | 0.00 | - | 1 | 2 | 155.01% |
© 2024 Yahoo. All rights reserved.