Australia markets closed

Patterson Companies, Inc. (PDCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.41-0.16 (-0.60%)
At close: 04:00PM EDT
26.78 +0.37 (+1.40%)
After hours: 05:53PM EDT
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PDCO230421C000150002022-12-01 1:48PM EDT15.0014.3012.1014.100.00-11254.69%
PDCO230421C000240002023-03-14 12:29PM EDT24.002.500.000.000.00--100.00%
PDCO230421C000250002023-03-02 10:52AM EDT25.002.890.000.000.00-1330.00%
PDCO230421C000260002023-03-21 12:45PM EDT26.001.420.000.000.00-11320.00%
PDCO230421C000270002023-03-23 10:35AM EDT27.000.550.000.000.00-11173.13%
PDCO230421C000280002023-03-22 10:14AM EDT28.000.600.000.000.00-12466.25%
PDCO230421C000290002023-03-21 3:45PM EDT29.000.200.000.000.00-7976.25%
PDCO230421C000300002023-03-01 10:55AM EDT30.000.300.000.000.00-515612.50%
PDCO230421C000310002023-03-01 11:28AM EDT31.000.140.000.000.00-212712.50%
PDCO230421C000320002023-03-08 10:48AM EDT32.000.150.000.000.00-214812.50%
PDCO230421C000330002022-12-02 4:36PM EDT33.001.030.051.000.00-12778.03%
PDCO230421C000340002022-12-22 3:57PM EDT34.000.350.004.100.00-125147.46%
PDCO230421C000350002022-12-13 3:11PM EDT35.000.500.000.500.00-1773.44%
PDCO230421C000360002022-11-18 3:47PM EDT36.000.600.000.600.00-1182.23%
PDCO230421C000390002022-11-21 2:39PM EDT39.000.200.000.250.00-6480.27%
PDCO230421C000400002022-12-01 12:13PM EDT40.000.250.000.500.00-1197.17%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PDCO230421P000200002022-12-02 10:33AM EDT20.000.300.050.400.00-102175.98%
PDCO230421P000210002022-12-13 1:00PM EDT21.000.300.004.600.00--601171.09%
PDCO230421P000220002023-01-27 1:11PM EDT22.000.250.004.800.00-1033157.72%
PDCO230421P000230002023-03-09 2:12PM EDT23.000.260.000.000.00-511712.50%
PDCO230421P000240002023-02-28 4:35PM EDT24.000.400.000.000.00-1212.50%
PDCO230421P000250002023-03-23 12:40PM EDT25.000.300.000.000.00-1462786.25%
PDCO230421P000260002023-03-22 10:50AM EDT26.000.350.000.000.00-1041441.56%
PDCO230421P000270002023-02-23 12:54PM EDT27.000.850.000.000.00-721040.00%
PDCO230421P000280002023-01-19 11:45AM EDT28.001.500.701.150.00-42420.00%
PDCO230421P000290002023-02-17 4:50PM EDT29.001.401.606.400.00-3780.27%
PDCO230421P000300002023-02-13 1:30PM EDT30.001.552.106.900.00-15771.68%