Patterson Companies, Inc. (PDCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDCO240719C00020000 | 2023-12-12 11:40AM EDT | 20.00 | 6.80 | 8.00 | 11.90 | 0.00 | - | 10 | 0 | 236.67% |
| PDCO240719C00022000 | 2023-12-07 11:09AM EDT | 22.00 | 5.60 | 6.90 | 7.60 | 0.00 | - | 1 | 1 | 177.25% |
| PDCO240719C00024000 | 2024-05-24 10:29AM EDT | 24.00 | 1.15 | 1.10 | 1.25 | -0.40 | -25.81% | 4 | 17 | 34.18% |
| PDCO240719C00025000 | 2024-05-22 2:56PM EDT | 25.00 | 1.00 | 0.65 | 0.80 | 0.00 | - | 21 | 35 | 32.96% |
| PDCO240719C00026000 | 2024-05-23 3:52PM EDT | 26.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 24 | 37 | 32.67% |
| PDCO240719C00027000 | 2024-05-20 9:32AM EDT | 27.00 | 0.76 | 0.15 | 0.30 | 0.00 | - | 2 | 244 | 32.52% |
| PDCO240719C00028000 | 2024-05-23 1:31PM EDT | 28.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 89 | 36.23% |
| PDCO240719C00029000 | 2024-05-17 3:59PM EDT | 29.00 | 0.30 | 0.05 | 1.00 | 0.00 | - | 13 | 82 | 53.03% |
| PDCO240719C00030000 | 2024-04-25 3:27PM EDT | 30.00 | 0.24 | 0.05 | 0.75 | 0.00 | - | 1 | 107 | 53.42% |
| PDCO240719C00031000 | 2024-05-15 11:23AM EDT | 31.00 | 0.11 | 0.05 | 0.75 | 0.00 | - | 1 | 39 | 58.30% |
| PDCO240719C00032000 | 2024-03-27 3:04PM EDT | 32.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 1 | 34 | 48.93% |
| PDCO240719C00033000 | 2024-02-09 10:47AM EDT | 33.00 | 0.79 | 0.15 | 0.35 | 0.00 | - | 10 | 28 | 59.38% |
| PDCO240719C00034000 | 2024-04-12 12:46PM EDT | 34.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 31 | 70.31% |
| PDCO240719C00035000 | 2024-01-29 11:56AM EDT | 35.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 74.22% |
| PDCO240719C00036000 | 2024-02-15 4:42PM EDT | 36.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 77.93% |
| PDCO240719C00037000 | 2023-11-29 4:52PM EDT | 37.00 | 0.10 | 0.15 | 0.35 | 0.00 | - | - | 3 | 74.02% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDCO240719P00020000 | 2024-03-25 11:31AM EDT | 20.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 10 | 15 | 36.13% |
| PDCO240719P00021000 | 2024-05-10 10:27AM EDT | 21.00 | 0.20 | 0.25 | 0.35 | 0.00 | - | 10 | 12 | 38.14% |
| PDCO240719P00022000 | 2024-05-23 2:32PM EDT | 22.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 501 | 576 | 36.13% |
| PDCO240719P00023000 | 2024-05-23 2:33PM EDT | 23.00 | 0.75 | 0.75 | 0.85 | -0.15 | -16.67% | 3 | 33 | 34.52% |
| PDCO240719P00024000 | 2024-05-23 2:04PM EDT | 24.00 | 1.26 | 0.20 | 1.65 | 0.00 | - | 66 | 135 | 43.31% |
| PDCO240719P00025000 | 2024-05-23 2:19PM EDT | 25.00 | 1.90 | 1.75 | 2.25 | 0.00 | - | 1 | 70 | 43.65% |
| PDCO240719P00026000 | 2024-05-22 2:10PM EDT | 26.00 | 2.00 | 2.40 | 2.95 | 0.00 | - | 1 | 61 | 44.39% |
| PDCO240719P00027000 | 2024-05-09 3:37PM EDT | 27.00 | 1.70 | 3.20 | 3.80 | 0.00 | - | 4 | 34 | 47.56% |
| PDCO240719P00028000 | 2024-04-03 1:55PM EDT | 28.00 | 2.40 | 2.65 | 2.85 | 0.00 | - | 9 | 12 | 0.00% |
| PDCO240719P00029000 | 2024-02-23 1:05PM EDT | 29.00 | 2.25 | 2.60 | 2.75 | 0.00 | - | 11 | 35 | 0.00% |
© 2024 Yahoo. All rights reserved.