Patterson Companies, Inc. (PDCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDCO241018C00017000 | 2024-08-28 3:35PM EDT | 17.00 | 5.60 | 4.60 | 7.00 | 0.00 | - | 1 | 1 | 337.30% |
| PDCO241018C00019000 | 2024-06-04 3:19PM EDT | 19.00 | 5.80 | 5.00 | 5.60 | 0.00 | - | 2 | 2 | 383.98% |
| PDCO241018C00020000 | 2024-10-10 9:37AM EDT | 20.00 | 0.37 | 0.00 | 1.75 | 0.00 | - | 5 | 19 | 117.38% |
| PDCO241018C00021000 | 2024-10-08 3:21PM EDT | 21.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 2 | 18 | 24.02% |
| PDCO241018C00022000 | 2024-10-07 11:49AM EDT | 22.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 97 | 47.66% |
| PDCO241018C00023000 | 2024-09-27 11:45AM EDT | 23.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 7 | 86 | 85.55% |
| PDCO241018C00024000 | 2024-10-11 12:30PM EDT | 24.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 1 | 103 | 56.25% |
| PDCO241018C00025000 | 2024-09-25 1:05PM EDT | 25.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 129 | 178 | 99.22% |
| PDCO241018C00026000 | 2024-09-05 2:18PM EDT | 26.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 253 | 147.27% |
| PDCO241018C00027000 | 2024-09-23 12:23PM EDT | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 142 | 100.78% |
| PDCO241018C00028000 | 2024-08-27 3:22PM EDT | 28.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | 3 | 141 | 192.97% |
| PDCO241018C00029000 | 2024-08-26 11:44AM EDT | 29.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 2 | 45 | 144.53% |
| PDCO241018C00030000 | 2024-09-11 3:51PM EDT | 30.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 6 | 67 | 194.53% |
| PDCO241018C00031000 | 2024-07-22 9:43AM EDT | 31.00 | 0.17 | 0.05 | 0.45 | 0.00 | - | 1 | 11 | 192.97% |
| PDCO241018C00032000 | 2024-05-02 2:53PM EDT | 32.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 4 | 187.89% |
| PDCO241018C00033000 | 2024-08-01 11:32AM EDT | 33.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 34 | 251.56% |
| PDCO241018C00036000 | 2024-02-15 4:43PM EDT | 36.00 | 0.65 | 0.20 | 1.30 | 0.00 | - | 1 | 1 | 320.12% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDCO241018P00014000 | 2024-09-09 12:54PM EDT | 14.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 10 | 173.83% |
| PDCO241018P00015000 | 2024-10-02 9:34AM EDT | 15.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 2 | 24 | 108.59% |
| PDCO241018P00016000 | 2024-09-09 9:42AM EDT | 16.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 170.70% |
| PDCO241018P00018000 | 2024-10-02 2:42PM EDT | 18.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 1 | 127.93% |
| PDCO241018P00019000 | 2024-10-03 12:56PM EDT | 19.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 48 | 50.39% |
| PDCO241018P00020000 | 2024-10-11 1:17PM EDT | 20.00 | 0.22 | 0.15 | 0.20 | -0.17 | -43.59% | 2 | 641 | 37.50% |
| PDCO241018P00021000 | 2024-10-09 2:13PM EDT | 21.00 | 1.08 | 0.65 | 0.75 | 0.00 | - | 2 | 183 | 44.92% |
| PDCO241018P00022000 | 2024-10-09 1:34PM EDT | 22.00 | 1.99 | 1.05 | 2.35 | 0.00 | - | 1 | 606 | 67.77% |
| PDCO241018P00023000 | 2024-09-25 3:34PM EDT | 23.00 | 2.15 | 2.55 | 3.20 | 0.00 | - | 1 | 72 | 107.81% |
| PDCO241018P00024000 | 2024-08-23 10:14AM EDT | 24.00 | 1.00 | 2.45 | 2.75 | 0.00 | - | 7 | 157 | 0.00% |
| PDCO241018P00025000 | 2024-09-24 10:03AM EDT | 25.00 | 3.40 | 4.50 | 5.20 | 0.00 | - | 8 | 196 | 144.53% |
| PDCO241018P00026000 | 2024-09-23 11:57AM EDT | 26.00 | 4.60 | 5.30 | 6.20 | 0.00 | - | 10 | 77 | 149.22% |
| PDCO241018P00027000 | 2024-09-20 10:01AM EDT | 27.00 | 5.40 | 5.90 | 7.10 | 0.00 | - | 5 | 19 | 124.61% |
| PDCO241018P00028000 | 2024-08-29 9:52AM EDT | 28.00 | 5.50 | 5.90 | 6.60 | 0.00 | - | 2 | 2 | 0.00% |
| PDCO241018P00029000 | 2024-10-01 12:17PM EDT | 29.00 | 7.90 | 8.30 | 9.40 | 0.00 | - | 1 | 3 | 205.47% |
| PDCO241018P00032000 | 2024-08-12 11:08AM EDT | 32.00 | 7.80 | 9.20 | 13.00 | 0.00 | - | - | 3 | 368.75% |
© 2024 Yahoo. All rights reserved.