Patterson Companies, Inc. (PDCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDCO231020C00015000 | 2023-04-13 11:33AM EDT | 15.00 | 11.69 | 11.10 | 13.50 | 0.00 | - | - | 0 | 0.00% |
| PDCO231020C00020000 | 2023-06-21 3:05PM EDT | 20.00 | 12.59 | 11.70 | 15.00 | 0.00 | - | 1 | 1 | 321.39% |
| PDCO231020C00025000 | 2023-04-06 3:55PM EDT | 25.00 | 3.10 | 2.30 | 4.00 | 0.00 | - | 1 | 1 | 0.00% |
| PDCO231020C00026000 | 2023-05-04 9:30AM EDT | 26.00 | 2.40 | 1.70 | 3.60 | 0.00 | - | 10 | 12 | 0.00% |
| PDCO231020C00027000 | 2023-04-28 3:15PM EDT | 27.00 | 2.50 | 0.85 | 2.40 | 0.00 | - | 3 | 28 | 0.00% |
| PDCO231020C00028000 | 2023-09-26 10:50AM EDT | 28.00 | 1.80 | 0.95 | 2.15 | 0.00 | - | 5 | 94 | 38.87% |
| PDCO231020C00029000 | 2023-09-22 1:47PM EDT | 29.00 | 1.02 | 0.70 | 1.15 | 0.00 | - | 7 | 79 | 26.07% |
| PDCO231020C00030000 | 2023-09-27 12:08PM EDT | 30.00 | 0.40 | 0.40 | 0.55 | 0.00 | - | 6 | 186 | 23.58% |
| PDCO231020C00031000 | 2023-09-28 3:40PM EDT | 31.00 | 0.20 | 0.10 | 0.45 | 0.00 | - | 36 | 199 | 32.42% |
| PDCO231020C00032000 | 2023-09-06 2:06PM EDT | 32.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 50 | 147 | 28.03% |
| PDCO231020C00033000 | 2023-09-13 2:17PM EDT | 33.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 2 | 358 | 38.67% |
| PDCO231020C00034000 | 2023-08-29 10:49AM EDT | 34.00 | 1.15 | 0.00 | 0.15 | 0.00 | - | 25 | 69 | 42.38% |
| PDCO231020C00035000 | 2023-09-05 9:35AM EDT | 35.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 3 | 289 | 52.54% |
| PDCO231020C00036000 | 2023-08-30 11:09AM EDT | 36.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 38 | 50.00% |
| PDCO231020C00037000 | 2023-08-21 2:35PM EDT | 37.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 105 | 76.76% |
| PDCO231020C00038000 | 2023-08-29 10:27AM EDT | 38.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 21 | 76 | 60.55% |
| PDCO231020C00039000 | 2023-08-14 9:30AM EDT | 39.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDCO231020P00015000 | 2023-03-23 9:30AM EDT | 15.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | - | 1 | 143.75% |
| PDCO231020P00020000 | 2023-07-25 12:00PM EDT | 20.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 10 | 27 | 102.34% |
| PDCO231020P00024000 | 2023-06-23 9:33AM EDT | 24.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 5 | 5 | 66.80% |
| PDCO231020P00025000 | 2023-03-16 12:23PM EDT | 25.00 | 2.10 | 0.00 | 4.70 | 0.00 | - | - | 1 | 161.91% |
| PDCO231020P00026000 | 2023-09-15 12:22PM EDT | 26.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 245 | 39.06% |
| PDCO231020P00027000 | 2023-09-18 3:33PM EDT | 27.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 34.08% |
| PDCO231020P00028000 | 2023-09-28 12:04PM EDT | 28.00 | 0.25 | 0.10 | 0.25 | +0.02 | +8.70% | 1 | 5 | 29.79% |
| PDCO231020P00029000 | 2023-09-26 10:46AM EDT | 29.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 6 | 78 | 27.93% |
| PDCO231020P00030000 | 2023-09-28 12:30PM EDT | 30.00 | 1.00 | 0.75 | 0.95 | -1.23 | -55.16% | 1 | 161 | 27.05% |
| PDCO231020P00031000 | 2023-09-28 12:30PM EDT | 31.00 | 1.80 | 1.15 | 2.30 | -0.10 | -5.26% | 1 | 41 | 52.69% |
| PDCO231020P00032000 | 2023-09-13 10:16AM EDT | 32.00 | 3.35 | 2.10 | 4.10 | 0.00 | - | 1 | 29 | 56.64% |
| PDCO231020P00033000 | 2023-09-07 10:55AM EDT | 33.00 | 3.30 | 2.80 | 4.20 | 0.00 | - | 1 | 91 | 70.51% |
| PDCO231020P00034000 | 2023-08-25 10:42AM EDT | 34.00 | 1.75 | 3.00 | 6.30 | 0.00 | - | 1 | 84 | 54.69% |
| PDCO231020P00035000 | 2023-08-15 1:18PM EDT | 35.00 | 2.25 | 5.90 | 7.80 | 0.00 | - | 58 | 61 | 114.11% |
| PDCO231020P00040000 | 2023-08-30 11:06AM EDT | 40.00 | 8.60 | 8.60 | 12.10 | 0.00 | - | 2 | 0 | 62.11% |
© 2023 Yahoo. All rights reserved.
