Patterson Companies, Inc. (PDCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDCO240621C00021000 | 2024-05-21 10:02AM EDT | 21.00 | 4.30 | 3.30 | 5.20 | 0.00 | - | - | 2 | 89.84% |
| PDCO240621C00022000 | 2024-05-20 3:38PM EDT | 22.00 | 3.40 | 2.70 | 2.85 | 0.00 | - | - | 4 | 49.61% |
| PDCO240621C00023000 | 2024-05-21 1:22PM EDT | 23.00 | 2.15 | 1.85 | 4.10 | 0.00 | - | - | 9 | 91.75% |
| PDCO240621C00024000 | 2024-05-28 2:44PM EDT | 24.00 | 0.75 | 1.10 | 2.20 | 0.00 | - | 1 | 5 | 57.42% |
| PDCO240621C00025000 | 2024-05-31 2:12PM EDT | 25.00 | 0.58 | 0.30 | 1.55 | +0.08 | +16.00% | 27 | 137 | 73.73% |
| PDCO240621C00026000 | 2024-05-30 12:15PM EDT | 26.00 | 0.23 | 0.25 | 0.35 | 0.00 | - | 2 | 128 | 36.43% |
| PDCO240621C00027000 | 2024-05-22 10:57AM EDT | 27.00 | 0.19 | 0.05 | 0.25 | 0.00 | - | 1 | 386 | 42.19% |
| PDCO240621C00028000 | 2024-05-28 10:53AM EDT | 28.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 7 | 580 | 39.84% |
| PDCO240621C00029000 | 2024-05-01 1:07PM EDT | 29.00 | 0.20 | 0.05 | 0.55 | 0.00 | - | 2 | 14 | 64.36% |
| PDCO240621C00030000 | 2024-04-23 3:10PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDCO240621P00018000 | 2024-05-28 11:03AM EDT | 18.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | 4 | 4 | 126.56% |
| PDCO240621P00019000 | 2024-05-21 10:33AM EDT | 19.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 10 | 110.55% |
| PDCO240621P00021000 | 2024-05-23 9:36AM EDT | 21.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | - | 1 | 53.13% |
| PDCO240621P00022000 | 2024-05-28 10:05AM EDT | 22.00 | 0.18 | 0.05 | 0.20 | 0.00 | - | 1 | 3 | 45.31% |
| PDCO240621P00023000 | 2024-05-29 2:03PM EDT | 23.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 20 | 66 | 38.48% |
| PDCO240621P00024000 | 2024-05-31 3:43PM EDT | 24.00 | 0.50 | 0.45 | 0.55 | -0.15 | -23.08% | 33 | 94 | 34.86% |
| PDCO240621P00025000 | 2024-05-30 1:15PM EDT | 25.00 | 1.15 | 0.90 | 1.05 | 0.00 | - | 50 | 106 | 34.96% |
| PDCO240621P00026000 | 2024-05-21 1:11PM EDT | 26.00 | 1.45 | 1.55 | 1.70 | 0.00 | - | 6 | 41 | 33.30% |
| PDCO240621P00027000 | 2024-05-09 10:33AM EDT | 27.00 | 1.45 | 2.40 | 2.60 | 0.00 | - | 9 | 9 | 38.28% |
| PDCO240621P00028000 | 2024-05-20 1:30PM EDT | 28.00 | 2.52 | 3.30 | 3.90 | 0.00 | - | 5 | 2 | 66.50% |
© 2024 Yahoo. All rights reserved.