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 | 490.43% |
| PATK240517C00095000 | 2024-02-28 12:16PM EDT | 95.00 | 24.20 | 23.50 | 28.00 | 0.00 | - | 6 | 2 | 425.68% |
| PATK240517C00100000 | 2024-05-14 11:28AM EDT | 100.00 | 16.15 | 13.30 | 18.00 | 0.00 | - | 1 | 120 | 126.76% |
| PATK240517C00105000 | 2024-02-01 2:17PM EDT | 105.00 | 5.96 | 18.70 | 22.40 | 0.00 | - | - | 1 | 457.03% |
| PATK240517C00110000 | 2024-05-15 12:47PM EDT | 110.00 | 6.20 | 3.70 | 8.00 | -1.10 | -15.07% | 5 | 15 | 66.02% |
| PATK240517C00115000 | 2024-05-08 3:41PM EDT | 115.00 | 4.60 | 0.00 | 4.80 | 0.00 | - | 1 | 39 | 64.99% |
| PATK240517C00120000 | 2024-05-08 3:41PM EDT | 120.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 20 | 48.93% |
| PATK240517C00125000 | 2024-03-22 9:30AM EDT | 125.00 | 3.60 | 0.05 | 3.90 | 0.00 | - | 1 | 1 | 155.18% |
| PATK240517C00130000 | 2024-03-28 9:48AM EDT | 130.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 4 | 20 | 209.38% |
| PATK240517C00135000 | 2024-04-10 3:44PM EDT | 135.00 | 0.55 | 0.00 | 1.75 | 0.00 | - | 4 | 2 | 174.61% |
| PATK240517C00140000 | 2024-03-01 3:07PM EDT | 140.00 | 2.25 | 0.10 | 4.90 | 0.00 | - | 1 | 1 | 280.86% |
| PATK240517C00145000 | 2024-02-21 10:31AM EDT | 145.00 | 0.75 | 0.05 | 3.50 | 0.00 | - | - | 1 | 277.64% |
| PATK240517C00175000 | 2024-04-02 10:51AM EDT | 175.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 5 | 50 | 271.88% |
| PATK240517C00180000 | 2024-03-06 2:23PM EDT | 180.00 | 0.45 | 0.00 | 2.75 | 0.00 | - | 1 | 1 | 410.06% |
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 | 441.80% |
| PATK240517P00075000 | 2024-04-12 12:50PM EDT | 75.00 | 0.15 | 0.00 | 1.75 | 0.00 | - | 10 | 52 | 398.63% |
| PATK240517P00080000 | 2024-04-19 11:54AM EDT | 80.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 3 | 42 | 336.91% |
| PATK240517P00085000 | 2024-04-12 12:33PM EDT | 85.00 | 0.70 | 0.00 | 1.75 | 0.00 | - | 10 | 51 | 302.54% |
| PATK240517P00090000 | 2024-04-30 10:59AM EDT | 90.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 351.76% |
| PATK240517P00095000 | 2024-05-08 3:44PM EDT | 95.00 | 0.28 | 0.00 | 2.50 | 0.00 | - | 11 | 38 | 237.70% |
| PATK240517P00100000 | 2024-05-01 12:12PM EDT | 100.00 | 3.62 | 0.00 | 2.00 | 0.00 | - | 21 | 195 | 178.13% |
| PATK240517P00105000 | 2024-05-13 9:30AM EDT | 105.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 116 | 82.03% |
| PATK240517P00110000 | 2024-05-01 12:12PM EDT | 110.00 | 9.24 | 0.00 | 1.75 | 0.00 | - | 20 | 36 | 83.30% |
| PATK240517P00115000 | 2024-04-11 12:17PM EDT | 115.00 | 9.28 | 0.00 | 4.60 | 0.00 | - | 3 | 11 | 72.95% |
| PATK240517P00120000 | 2024-04-11 2:36PM EDT | 120.00 | 12.50 | 3.70 | 7.30 | 0.00 | - | 6 | 36 | 73.14% |
| PATK240517P00125000 | 2024-03-22 9:30AM EDT | 125.00 | 10.60 | 20.00 | 23.50 | 0.00 | - | 1 | 2 | 467.19% |
© 2024 Yahoo. All rights reserved.