Packaging Corporation of America (PKG)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PKG240719C00140000 | 2024-04-17 1:54PM EDT | 140.00 | 41.65 | 41.00 | 45.60 | 0.00 | - | 1 | 16 | 0.00% |
| PKG240719C00145000 | 2023-12-11 4:37PM EDT | 145.00 | 26.01 | 25.60 | 27.90 | 0.00 | - | - | 1 | 0.00% |
| PKG240719C00150000 | 2024-06-13 2:27PM EDT | 150.00 | 34.98 | 36.00 | 40.00 | 0.00 | - | 1 | 2 | 55.25% |
| PKG240719C00155000 | 2024-06-06 3:41PM EDT | 155.00 | 28.60 | 31.10 | 35.40 | 0.00 | - | 2 | 3 | 52.78% |
| PKG240719C00160000 | 2024-06-13 1:24PM EDT | 160.00 | 25.39 | 26.10 | 30.30 | 0.00 | - | 10 | 5 | 67.15% |
| PKG240719C00165000 | 2024-05-15 3:25PM EDT | 165.00 | 18.60 | 17.70 | 21.40 | 0.00 | - | 2 | 9 | 0.00% |
| PKG240719C00170000 | 2024-06-20 10:09AM EDT | 170.00 | 17.59 | 16.20 | 20.50 | 0.00 | - | 1 | 71 | 51.05% |
| PKG240719C00175000 | 2024-06-18 2:17PM EDT | 175.00 | 12.84 | 11.30 | 15.90 | 0.00 | - | 4 | 91 | 44.56% |
| PKG240719C00180000 | 2024-06-24 11:28AM EDT | 180.00 | 11.10 | 8.20 | 10.70 | 0.00 | - | 6 | 129 | 33.62% |
| PKG240719C00185000 | 2024-06-24 2:26PM EDT | 185.00 | 5.75 | 4.50 | 5.50 | -3.55 | -38.17% | 2 | 291 | 21.97% |
| PKG240719C00190000 | 2024-06-25 12:05PM EDT | 190.00 | 2.50 | 2.15 | 2.50 | -1.00 | -28.57% | 1 | 89 | 18.91% |
| PKG240719C00195000 | 2024-06-25 12:46PM EDT | 195.00 | 0.87 | 0.70 | 1.15 | -0.43 | -33.08% | 21 | 285 | 19.42% |
| PKG240719C00200000 | 2024-06-24 12:54PM EDT | 200.00 | 0.51 | 0.20 | 0.65 | 0.00 | - | 9 | 89 | 21.75% |
| PKG240719C00210000 | 2024-06-24 12:09PM EDT | 210.00 | 0.10 | 0.05 | 1.75 | 0.00 | - | 2 | 849 | 43.31% |
| PKG240719C00220000 | 2024-04-01 10:53AM EDT | 220.00 | 1.46 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 60.03% |
| PKG240719C00280000 | 2024-03-05 10:30AM EDT | 280.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | - | 10 | 77.83% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PKG240719P00110000 | 2024-05-09 9:30AM EDT | 110.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 3 | 6 | 114.50% |
| PKG240719P00115000 | 2024-02-15 10:30AM EDT | 115.00 | 0.65 | 0.00 | 1.75 | 0.00 | - | 3 | 6 | 115.04% |
| PKG240719P00120000 | 2024-02-22 10:38AM EDT | 120.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 30 | 53 | 134.99% |
| PKG240719P00125000 | 2024-01-22 4:38PM EDT | 125.00 | 1.02 | 0.35 | 1.05 | 0.00 | - | 1 | 4 | 93.90% |
| PKG240719P00130000 | 2024-02-13 4:06PM EDT | 130.00 | 1.26 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 76.66% |
| PKG240719P00135000 | 2024-02-27 12:32PM EDT | 135.00 | 0.89 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 106.30% |
| PKG240719P00140000 | 2024-01-26 11:36AM EDT | 140.00 | 1.38 | 0.95 | 1.25 | 0.00 | - | 10 | 6 | 79.05% |
| PKG240719P00145000 | 2024-02-14 2:06PM EDT | 145.00 | 2.95 | 0.70 | 2.65 | 0.00 | - | 4 | 71 | 79.64% |
| PKG240719P00150000 | 2024-06-24 2:24PM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 25.00% |
| PKG240719P00155000 | 2024-06-25 12:27PM EDT | 155.00 | 0.20 | 0.00 | 0.40 | -1.05 | -84.00% | 2 | 30 | 44.78% |
| PKG240719P00160000 | 2024-04-25 1:46PM EDT | 160.00 | 2.40 | 0.10 | 1.95 | 0.00 | - | 10 | 12 | 58.53% |
| PKG240719P00165000 | 2024-05-07 10:51AM EDT | 165.00 | 1.45 | 0.15 | 1.75 | 0.00 | - | 1 | 48 | 48.61% |
| PKG240719P00170000 | 2024-06-21 9:45AM EDT | 170.00 | 1.29 | 0.05 | 0.70 | +0.69 | +115.00% | 2 | 41 | 30.37% |
| PKG240719P00175000 | 2024-06-21 3:21PM EDT | 175.00 | 0.90 | 0.00 | 1.75 | 0.00 | - | 1 | 49 | 32.54% |
| PKG240719P00180000 | 2024-06-24 12:54PM EDT | 180.00 | 0.65 | 0.00 | 1.10 | 0.00 | - | 8 | 24 | 19.57% |
| PKG240719P00185000 | 2024-06-25 11:21AM EDT | 185.00 | 1.50 | 1.60 | 2.70 | +0.20 | +15.38% | 3 | 30 | 19.87% |
| PKG240719P00190000 | 2024-06-25 12:05PM EDT | 190.00 | 4.10 | 3.90 | 4.60 | -11.40 | -73.55% | 1 | 70 | 16.25% |
| PKG240719P00195000 | 2024-06-25 10:34AM EDT | 195.00 | 6.84 | 15.90 | 17.00 | 0.00 | - | - | 3 | 62.88% |
© 2024 Yahoo. All rights reserved.