UK markets open in 1 minute
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,111.15 +38.25 (+0.21%) CRUDE OIL
81.37 +0.54 (+0.67%) GOLD FUTURES
2,328.30 -2.50 (-0.11%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,599.84 +400.09 (+0.83%)
Patterson Companies, Inc. (PDCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDCO241018C00019000 | 2024-06-04 3:19PM EDT | 19.00 | 5.80 | 5.30 | 7.00 | 0.00 | - | 2 | 2 | 59.28% |
| PDCO241018C00022000 | 2024-06-18 9:30AM EDT | 22.00 | 3.40 | 2.85 | 3.00 | 0.00 | - | 10 | 10 | 32.76% |
| PDCO241018C00023000 | 2024-06-20 10:13AM EDT | 23.00 | 2.65 | 2.15 | 2.30 | 0.00 | - | 2 | 23 | 31.15% |
| PDCO241018C00024000 | 2024-06-20 10:32AM EDT | 24.00 | 1.97 | 1.60 | 1.75 | 0.00 | - | 1 | 28 | 30.76% |
| PDCO241018C00025000 | 2024-06-21 12:31PM EDT | 25.00 | 1.36 | 1.15 | 1.30 | 0.00 | - | 1 | 140 | 30.52% |
| PDCO241018C00026000 | 2024-06-25 11:15AM EDT | 26.00 | 1.00 | 0.75 | 0.90 | 0.00 | - | 50 | 163 | 29.47% |
| PDCO241018C00027000 | 2024-06-25 11:30AM EDT | 27.00 | 0.70 | 0.50 | 0.65 | -0.21 | -23.08% | 8 | 120 | 29.74% |
| PDCO241018C00028000 | 2024-05-31 3:57PM EDT | 28.00 | 0.75 | 0.30 | 0.45 | 0.00 | - | 17 | 70 | 29.69% |
| PDCO241018C00029000 | 2024-05-24 3:55PM EDT | 29.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 23 | 43 | 32.37% |
| PDCO241018C00030000 | 2024-06-18 3:46PM EDT | 30.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 10 | 31 | 45.26% |
| PDCO241018C00031000 | 2024-05-17 10:19AM EDT | 31.00 | 0.45 | 0.05 | 0.20 | 0.00 | - | 1 | 10 | 32.52% |
| PDCO241018C00032000 | 2024-05-02 2:53PM EDT | 32.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 4 | 37.60% |
| PDCO241018C00033000 | 2024-05-20 10:32AM EDT | 33.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 1 | 34 | 50.54% |
| PDCO241018C00036000 | 2024-02-15 4:43PM EDT | 36.00 | 0.65 | 0.20 | 1.30 | 0.00 | - | 1 | 1 | 65.14% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDCO241018P00015000 | 2024-05-28 1:02PM EDT | 15.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 4 | 9 | 50.39% |
| PDCO241018P00019000 | 2024-06-17 9:30AM EDT | 19.00 | 0.65 | 0.20 | 0.30 | 0.00 | - | 9 | 13 | 38.23% |
| PDCO241018P00020000 | 2024-06-18 10:46AM EDT | 20.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 20 | 133 | 35.55% |
| PDCO241018P00021000 | 2024-05-28 2:09PM EDT | 21.00 | 0.75 | 0.40 | 1.05 | 0.00 | - | 41 | 60 | 45.65% |
| PDCO241018P00022000 | 2024-06-18 10:46AM EDT | 22.00 | 0.68 | 0.65 | 0.85 | 0.00 | - | 20 | 66 | 33.45% |
| PDCO241018P00023000 | 2024-06-12 10:14AM EDT | 23.00 | 1.85 | 1.00 | 1.15 | 0.00 | - | 12 | 45 | 31.74% |
| PDCO241018P00024000 | 2024-06-20 10:32AM EDT | 24.00 | 1.49 | 1.40 | 1.60 | 0.00 | - | 1 | 87 | 31.35% |
| PDCO241018P00025000 | 2024-06-05 2:07PM EDT | 25.00 | 2.20 | 1.95 | 2.95 | 0.00 | - | 42 | 104 | 45.90% |
| PDCO241018P00026000 | 2024-06-13 9:30AM EDT | 26.00 | 3.90 | 2.60 | 2.75 | 0.00 | - | 2 | 30 | 30.08% |
| PDCO241018P00027000 | 2024-06-24 9:37AM EDT | 27.00 | 3.25 | 3.30 | 3.50 | 0.00 | - | 10 | 11 | 30.42% |
© 2024 Yahoo. All rights reserved.