Australia markets close in 4 hours 44 minutes

Patterson Companies, Inc. (PDCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.70+0.19 (+0.64%)
At close: 04:00PM EDT
29.51 -0.19 (-0.64%)
After hours: 05:00PM EDT
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PDCO231020C000150002023-04-13 11:33AM EDT15.0011.6911.1013.500.00--00.00%
PDCO231020C000200002023-06-21 3:05PM EDT20.0012.5911.7015.000.00-11321.39%
PDCO231020C000250002023-04-06 3:55PM EDT25.003.102.304.000.00-110.00%
PDCO231020C000260002023-05-04 9:30AM EDT26.002.401.703.600.00-10120.00%
PDCO231020C000270002023-04-28 3:15PM EDT27.002.500.852.400.00-3280.00%
PDCO231020C000280002023-09-26 10:50AM EDT28.001.800.952.150.00-59438.87%
PDCO231020C000290002023-09-22 1:47PM EDT29.001.020.701.150.00-77926.07%
PDCO231020C000300002023-09-27 12:08PM EDT30.000.400.400.550.00-618623.58%
PDCO231020C000310002023-09-28 3:40PM EDT31.000.200.100.450.00-3619932.42%
PDCO231020C000320002023-09-06 2:06PM EDT32.000.250.000.150.00-5014728.03%
PDCO231020C000330002023-09-13 2:17PM EDT33.000.040.000.200.00-235838.67%
PDCO231020C000340002023-08-29 10:49AM EDT34.001.150.000.150.00-256942.38%
PDCO231020C000350002023-09-05 9:35AM EDT35.000.300.000.200.00-328952.54%
PDCO231020C000360002023-08-30 11:09AM EDT36.000.040.000.200.00-13850.00%
PDCO231020C000370002023-08-21 2:35PM EDT37.000.500.000.750.00-110576.76%
PDCO231020C000380002023-08-29 10:27AM EDT38.000.120.000.200.00-217660.55%
PDCO231020C000390002023-08-14 9:30AM EDT39.000.600.000.000.00--225.00%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PDCO231020P000150002023-03-23 9:30AM EDT15.000.450.000.150.00--1143.75%
PDCO231020P000200002023-07-25 12:00PM EDT20.000.150.000.300.00-1027102.34%
PDCO231020P000240002023-06-23 9:33AM EDT24.000.200.000.400.00-5566.80%
PDCO231020P000250002023-03-16 12:23PM EDT25.002.100.004.700.00--1161.91%
PDCO231020P000260002023-09-15 12:22PM EDT26.000.150.000.100.00-124539.06%
PDCO231020P000270002023-09-18 3:33PM EDT27.000.250.000.150.00-1434.08%
PDCO231020P000280002023-09-28 12:04PM EDT28.000.250.100.25+0.02+8.70%1529.79%
PDCO231020P000290002023-09-26 10:46AM EDT29.000.500.350.500.00-67827.93%
PDCO231020P000300002023-09-28 12:30PM EDT30.001.000.750.95-1.23-55.16%116127.05%
PDCO231020P000310002023-09-28 12:30PM EDT31.001.801.152.30-0.10-5.26%14152.69%
PDCO231020P000320002023-09-13 10:16AM EDT32.003.352.104.100.00-12956.64%
PDCO231020P000330002023-09-07 10:55AM EDT33.003.302.804.200.00-19170.51%
PDCO231020P000340002023-08-25 10:42AM EDT34.001.753.006.300.00-18454.69%
PDCO231020P000350002023-08-15 1:18PM EDT35.002.255.907.800.00-5861114.11%
PDCO231020P000400002023-08-30 11:06AM EDT40.008.608.6012.100.00-2062.11%