Patterson Companies, Inc. (PDCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDCO241220C00015000 | 2023-12-19 3:05PM EDT | 15.00 | 12.60 | 13.30 | 18.00 | 0.00 | - | 1 | 0 | 154.27% |
| PDCO241220C00018000 | 2023-12-01 2:40PM EDT | 18.00 | 9.00 | 10.20 | 11.40 | 0.00 | - | 5 | 5 | 90.09% |
| PDCO241220C00020000 | 2024-04-08 10:33AM EDT | 20.00 | 6.70 | 6.40 | 6.60 | 0.00 | - | 1 | 16 | 38.67% |
| PDCO241220C00023000 | 2023-10-25 3:24PM EDT | 23.00 | 9.00 | 9.70 | 11.40 | 0.00 | - | 28 | 0 | 120.53% |
| PDCO241220C00025000 | 2024-01-09 1:29PM EDT | 25.00 | 6.40 | 5.40 | 5.90 | 0.00 | - | 1 | 14 | 65.01% |
| PDCO241220C00028000 | 2024-04-24 11:50AM EDT | 28.00 | 1.72 | 1.60 | 1.70 | 0.00 | - | 1 | 44 | 30.88% |
| PDCO241220C00030000 | 2024-04-26 3:33PM EDT | 30.00 | 1.02 | 0.95 | 1.05 | -0.08 | -7.27% | 60 | 361 | 29.54% |
| PDCO241220C00032000 | 2024-04-24 11:46AM EDT | 32.00 | 0.68 | 0.55 | 0.65 | 0.00 | - | 1 | 244 | 29.10% |
| PDCO241220C00035000 | 2024-03-22 12:17PM EDT | 35.00 | 0.54 | 0.30 | 0.40 | 0.00 | - | 3 | 220 | 31.01% |
| PDCO241220C00037000 | 2024-01-25 4:49PM EDT | 37.00 | 1.05 | 0.65 | 0.90 | 0.00 | - | 5 | 9 | 44.43% |
| PDCO241220C00040000 | 2024-01-22 10:32AM EDT | 40.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| PDCO241220C00042000 | 2024-01-23 10:32AM EDT | 42.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| PDCO241220C00045000 | 2024-03-08 10:30AM EDT | 45.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 4 | 46.97% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDCO241220P00018000 | 2024-04-05 2:31PM EDT | 18.00 | 0.34 | 0.25 | 0.35 | 0.00 | - | 10 | 13 | 36.77% |
| PDCO241220P00020000 | 2024-04-25 12:35PM EDT | 20.00 | 0.50 | 0.50 | 0.55 | 0.00 | - | 1 | 94 | 33.01% |
| PDCO241220P00023000 | 2024-04-11 10:04AM EDT | 23.00 | 1.40 | 1.15 | 1.25 | 0.00 | - | 5 | 99 | 30.47% |
| PDCO241220P00025000 | 2024-02-29 10:59AM EDT | 25.00 | 1.79 | 1.40 | 1.50 | 0.00 | - | 50 | 315 | 22.78% |
| PDCO241220P00028000 | 2024-04-15 9:59AM EDT | 28.00 | 3.75 | 3.40 | 3.60 | 0.00 | - | 5 | 95 | 26.83% |
| PDCO241220P00030000 | 2023-11-28 4:59PM EDT | 30.00 | 2.40 | 3.70 | 4.00 | 0.00 | - | 1 | 12 | 0.00% |
| PDCO241220P00032000 | 2024-02-02 4:24PM EDT | 32.00 | 4.08 | 3.70 | 7.00 | 0.00 | - | 2 | 93 | 31.10% |
| PDCO241220P00035000 | 2023-10-31 11:02AM EDT | 35.00 | 5.70 | 7.80 | 10.30 | 0.00 | - | 2 | 2 | 42.97% |
| PDCO241220P00037000 | 2023-10-31 12:56PM EDT | 37.00 | 7.30 | 10.50 | 14.00 | 0.00 | - | 4 | 5 | 70.95% |
© 2024 Yahoo. All rights reserved.