Patterson Companies, Inc. (PDCO)
NasdaqGS - NasdaqGS Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PDCO240719C00020000 | 2023-12-12 11:40AM EDT | 20.00 | 6.80 | 8.00 | 11.90 | 0.00 | - | 10 | 0 | 156.74% |
| PDCO240719C00022000 | 2023-12-07 11:09AM EDT | 22.00 | 5.60 | 6.90 | 7.60 | 0.00 | - | 1 | 1 | 114.23% |
| PDCO240719C00026000 | 2024-04-16 3:56PM EDT | 26.00 | 1.40 | 1.35 | 1.50 | 0.00 | - | 6 | 37 | 32.57% |
| PDCO240719C00027000 | 2024-04-25 10:40AM EDT | 27.00 | 1.05 | 0.90 | 1.05 | 0.00 | - | 26 | 210 | 31.52% |
| PDCO240719C00028000 | 2024-04-25 12:38PM EDT | 28.00 | 0.63 | 0.55 | 0.65 | 0.00 | - | 2 | 29 | 29.40% |
| PDCO240719C00029000 | 2024-04-17 12:55PM EDT | 29.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 5 | 47 | 29.83% |
| PDCO240719C00030000 | 2024-04-25 3:27PM EDT | 30.00 | 0.24 | 0.15 | 0.25 | 0.00 | - | 1 | 107 | 28.32% |
| PDCO240719C00031000 | 2024-03-28 10:29AM EDT | 31.00 | 0.60 | 0.10 | 0.20 | 0.00 | - | 1 | 39 | 30.37% |
| PDCO240719C00032000 | 2024-03-27 3:04PM EDT | 32.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 1 | 34 | 31.64% |
| PDCO240719C00033000 | 2024-02-09 10:47AM EDT | 33.00 | 0.79 | 0.15 | 0.35 | 0.00 | - | 10 | 28 | 43.46% |
| PDCO240719C00034000 | 2024-04-12 12:46PM EDT | 34.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 31 | 59.81% |
| PDCO240719C00035000 | 2024-01-29 11:56AM EDT | 35.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 51.27% |
| PDCO240719C00036000 | 2024-02-15 4:42PM EDT | 36.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 54.39% |
| PDCO240719C00037000 | 2023-11-29 4:52PM EDT | 37.00 | 0.10 | 0.15 | 0.35 | 0.00 | - | - | 3 | 51.95% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDCO240719P00020000 | 2024-03-25 11:31AM EDT | 20.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 10 | 15 | 37.70% |
| PDCO240719P00021000 | 2024-04-12 3:50PM EDT | 21.00 | 0.28 | 0.15 | 0.25 | 0.00 | - | - | 2 | 36.82% |
| PDCO240719P00022000 | 2024-02-13 12:00PM EDT | 22.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 5 | 5 | 35.99% |
| PDCO240719P00023000 | 2024-03-21 1:27PM EDT | 23.00 | 0.39 | 0.40 | 0.50 | 0.00 | - | 2 | 3 | 32.08% |
| PDCO240719P00024000 | 2024-04-11 12:00PM EDT | 24.00 | 0.83 | 0.65 | 0.75 | 0.00 | - | 3 | 116 | 30.86% |
| PDCO240719P00025000 | 2024-04-18 10:22AM EDT | 25.00 | 1.15 | 0.95 | 1.05 | 0.00 | - | 1 | 50 | 28.86% |
| PDCO240719P00026000 | 2024-04-24 3:11PM EDT | 26.00 | 1.35 | 1.40 | 1.50 | 0.00 | - | 1 | 47 | 27.93% |
| PDCO240719P00027000 | 2024-04-16 3:47PM EDT | 27.00 | 2.40 | 1.95 | 2.10 | 0.00 | - | 1 | 15 | 27.76% |
| PDCO240719P00028000 | 2024-04-03 1:55PM EDT | 28.00 | 2.40 | 1.35 | 4.80 | 0.00 | - | 9 | 12 | 69.85% |
| PDCO240719P00029000 | 2024-02-23 1:05PM EDT | 29.00 | 2.25 | 2.60 | 2.75 | 0.00 | - | 11 | 35 | 0.00% |
© 2024 Yahoo. All rights reserved.