UK markets open in 9 minutes
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,153.76 +80.86 (+0.45%) CRUDE OIL
81.36 +0.53 (+0.66%) GOLD FUTURES
2,326.30 -4.50 (-0.19%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,523.34 +357.32 (+0.74%)
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 | 212.55% |
| PDCO241220C00018000 | 2023-12-01 2:40PM EDT | 18.00 | 9.00 | 10.20 | 11.40 | 0.00 | - | 5 | 5 | 129.35% |
| PDCO241220C00020000 | 2024-04-08 10:33AM EDT | 20.00 | 6.70 | 6.50 | 6.70 | 0.00 | - | 1 | 16 | 68.80% |
| PDCO241220C00022000 | 2024-06-24 2:48PM EDT | 22.00 | 3.50 | 2.95 | 3.40 | 0.00 | - | 1 | 2 | 33.28% |
| PDCO241220C00023000 | 2024-06-21 3:43PM EDT | 23.00 | 2.65 | 2.00 | 2.65 | 0.00 | - | 63 | 97 | 30.57% |
| PDCO241220C00024000 | 2024-06-25 3:15PM EDT | 24.00 | 2.15 | 2.00 | 2.10 | 0.00 | - | 68 | 66 | 29.98% |
| PDCO241220C00025000 | 2024-06-25 3:55PM EDT | 25.00 | 1.60 | 1.55 | 1.65 | 0.00 | - | 226 | 89 | 29.74% |
| PDCO241220C00026000 | 2024-06-25 3:37PM EDT | 26.00 | 1.25 | 1.15 | 1.25 | 0.00 | - | 50 | 54 | 29.13% |
| PDCO241220C00027000 | 2024-06-25 3:15PM EDT | 27.00 | 0.95 | 0.85 | 0.95 | 0.00 | - | 14 | 53 | 28.96% |
| PDCO241220C00028000 | 2024-06-25 3:15PM EDT | 28.00 | 0.70 | 0.60 | 0.70 | 0.00 | - | 16 | 120 | 28.61% |
| PDCO241220C00029000 | 2024-06-25 3:55PM EDT | 29.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 80 | 18 | 29.20% |
| PDCO241220C00030000 | 2024-06-25 3:50PM EDT | 30.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 71 | 446 | 29.00% |
| PDCO241220C00032000 | 2024-05-31 10:16AM EDT | 32.00 | 0.28 | 0.10 | 0.25 | 0.00 | - | 10 | 244 | 30.18% |
| PDCO241220C00035000 | 2024-05-21 3:55PM EDT | 35.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 4 | 220 | 51.12% |
| PDCO241220C00037000 | 2024-01-25 4:49PM EDT | 37.00 | 1.05 | 0.65 | 0.90 | 0.00 | - | 5 | 9 | 55.18% |
| 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 | 12.50% |
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDCO241220P00015000 | 2024-06-21 12:54PM EDT | 15.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 4 | 4 | 56.20% |
| PDCO241220P00018000 | 2024-06-18 9:43AM EDT | 18.00 | 0.60 | 0.25 | 0.35 | 0.00 | - | 3 | 17 | 37.40% |
| PDCO241220P00020000 | 2024-06-21 3:52PM EDT | 20.00 | 0.60 | 0.50 | 0.55 | 0.00 | - | 40 | 185 | 32.28% |
| PDCO241220P00021000 | 2024-06-21 2:28PM EDT | 21.00 | 0.85 | 0.70 | 0.75 | 0.00 | - | 41 | 94 | 30.93% |
| PDCO241220P00022000 | 2024-06-25 2:04PM EDT | 22.00 | 1.00 | 1.00 | 1.05 | 0.00 | - | 38 | 98 | 30.37% |
| PDCO241220P00023000 | 2024-06-25 3:37PM EDT | 23.00 | 1.35 | 1.35 | 1.40 | 0.00 | - | 13 | 135 | 29.49% |
| PDCO241220P00024000 | 2024-06-25 1:43PM EDT | 24.00 | 1.75 | 1.80 | 2.75 | 0.00 | - | 56 | 8 | 42.48% |
| PDCO241220P00025000 | 2024-06-25 3:37PM EDT | 25.00 | 2.30 | 2.30 | 2.40 | 0.00 | - | 58 | 312 | 28.71% |
| PDCO241220P00026000 | 2024-06-25 12:46PM EDT | 26.00 | 2.80 | 1.90 | 3.00 | 0.00 | - | 37 | 1 | 28.08% |
| PDCO241220P00028000 | 2024-05-15 10:06AM EDT | 28.00 | 3.51 | 5.60 | 5.80 | 0.00 | - | 1 | 96 | 49.46% |
| 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 | 63.62% |
© 2024 Yahoo. All rights reserved.