Patterson Companies, Inc. (PDCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDCO230421C00015000 | 2022-12-01 1:48PM EDT | 15.00 | 14.30 | 12.10 | 14.10 | 0.00 | - | 1 | 1 | 254.69% |
| PDCO230421C00024000 | 2023-03-14 12:29PM EDT | 24.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| PDCO230421C00025000 | 2023-03-02 10:52AM EDT | 25.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| PDCO230421C00026000 | 2023-03-21 12:45PM EDT | 26.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 11 | 32 | 0.00% |
| PDCO230421C00027000 | 2023-03-23 10:35AM EDT | 27.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 3.13% |
| PDCO230421C00028000 | 2023-03-22 10:14AM EDT | 28.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 246 | 6.25% |
| PDCO230421C00029000 | 2023-03-21 3:45PM EDT | 29.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 97 | 6.25% |
| PDCO230421C00030000 | 2023-03-01 10:55AM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 156 | 12.50% |
| PDCO230421C00031000 | 2023-03-01 11:28AM EDT | 31.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 12.50% |
| PDCO230421C00032000 | 2023-03-08 10:48AM EDT | 32.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 12.50% |
| PDCO230421C00033000 | 2022-12-02 4:36PM EDT | 33.00 | 1.03 | 0.05 | 1.00 | 0.00 | - | 1 | 27 | 78.03% |
| PDCO230421C00034000 | 2022-12-22 3:57PM EDT | 34.00 | 0.35 | 0.00 | 4.10 | 0.00 | - | 1 | 25 | 147.46% |
| PDCO230421C00035000 | 2022-12-13 3:11PM EDT | 35.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 73.44% |
| PDCO230421C00036000 | 2022-11-18 3:47PM EDT | 36.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 82.23% |
| PDCO230421C00039000 | 2022-11-21 2:39PM EDT | 39.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 6 | 4 | 80.27% |
| PDCO230421C00040000 | 2022-12-01 12:13PM EDT | 40.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 97.17% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDCO230421P00020000 | 2022-12-02 10:33AM EDT | 20.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 10 | 21 | 75.98% |
| PDCO230421P00021000 | 2022-12-13 1:00PM EDT | 21.00 | 0.30 | 0.00 | 4.60 | 0.00 | - | - | 601 | 171.09% |
| PDCO230421P00022000 | 2023-01-27 1:11PM EDT | 22.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 10 | 33 | 157.72% |
| PDCO230421P00023000 | 2023-03-09 2:12PM EDT | 23.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 12.50% |
| PDCO230421P00024000 | 2023-02-28 4:35PM EDT | 24.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| PDCO230421P00025000 | 2023-03-23 12:40PM EDT | 25.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 146 | 278 | 6.25% |
| PDCO230421P00026000 | 2023-03-22 10:50AM EDT | 26.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 104 | 144 | 1.56% |
| PDCO230421P00027000 | 2023-02-23 12:54PM EDT | 27.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 72 | 104 | 0.00% |
| PDCO230421P00028000 | 2023-01-19 11:45AM EDT | 28.00 | 1.50 | 0.70 | 1.15 | 0.00 | - | 42 | 42 | 0.00% |
| PDCO230421P00029000 | 2023-02-17 4:50PM EDT | 29.00 | 1.40 | 1.60 | 6.40 | 0.00 | - | 3 | 7 | 80.27% |
| PDCO230421P00030000 | 2023-02-13 1:30PM EDT | 30.00 | 1.55 | 2.10 | 6.90 | 0.00 | - | 1 | 57 | 71.68% |
© 2023 Yahoo. All rights reserved.
