Australia markets closed

Patterson Companies, Inc. (PDCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.63-0.25 (-1.07%)
At close: 04:00PM EDT
22.95 +0.32 (+1.41%)
After hours: 06:56PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PDCO240621C000210002024-05-21 10:02AM EDT21.004.301.902.050.00--278.52%
PDCO240621C000220002024-06-06 12:46PM EDT22.002.201.001.300.00-1564.55%
PDCO240621C000230002024-06-14 3:51PM EDT23.000.850.650.75+0.05+6.25%1433469.24%
PDCO240621C000240002024-06-14 3:53PM EDT24.000.400.300.40-0.01-2.44%1542,32867.38%
PDCO240621C000250002024-06-14 3:54PM EDT25.000.200.150.25+0.10+100.00%716772.27%
PDCO240621C000260002024-06-14 12:36PM EDT26.000.090.050.15-0.21-70.00%17525073.83%
PDCO240621C000270002024-06-10 1:00PM EDT27.000.050.000.550.00-2388116.41%
PDCO240621C000280002024-06-13 9:30AM EDT28.000.050.000.400.00-2582120.31%
PDCO240621C000290002024-06-11 11:28AM EDT29.000.050.000.700.00-214156.84%
PDCO240621C000300002024-04-23 3:10PM EDT30.000.150.000.000.00-1250.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PDCO240621P000180002024-05-28 11:03AM EDT18.000.550.000.700.00-44160.16%
PDCO240621P000190002024-05-21 10:33AM EDT19.000.050.050.200.00--1096.88%
PDCO240621P000210002024-06-14 3:53PM EDT21.000.300.250.30+0.07+30.43%382570.90%
PDCO240621P000220002024-06-14 3:51PM EDT22.000.260.550.90-0.19-42.22%2850581.84%
PDCO240621P000230002024-06-14 2:59PM EDT23.001.001.001.10+0.05+5.26%5522067.58%
PDCO240621P000240002024-06-13 10:27AM EDT24.001.841.151.750.00-217470.31%
PDCO240621P000250002024-06-12 2:22PM EDT25.002.252.452.600.00-210066.41%
PDCO240621P000260002024-06-07 3:19PM EDT26.002.313.305.000.00-227152.15%
PDCO240621P000270002024-06-12 10:38AM EDT27.003.804.204.500.00-81894.14%
PDCO240621P000280002024-05-20 1:30PM EDT28.002.525.005.500.00-52107.81%