Singapore markets close in 6 hours 30 minutes
Straits Times Index
3,323.19 -3.09 (-0.09%) Nikkei
39,697.65 +524.50 (+1.34%) Hang Seng
18,094.00 +21.10 (+0.12%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
62,196.96 +1,725.57 (+2.85%) CMC Crypto 200
1,292.18 +43.06 (+3.45%)
Patterson Companies, Inc. (PDCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDCO240719C00020000 | 2024-06-18 9:41AM EDT | 20.00 | 5.40 | 4.10 | 6.40 | 0.00 | - | 1 | 14 | 118.16% |
| PDCO240719C00021000 | 2024-06-20 10:59AM EDT | 21.00 | 3.80 | 3.10 | 5.40 | 0.00 | - | 5 | 6 | 100.88% |
| PDCO240719C00022000 | 2024-06-25 10:58AM EDT | 22.00 | 2.70 | 2.20 | 2.35 | +0.35 | +14.89% | 1 | 20 | 36.04% |
| PDCO240719C00023000 | 2024-06-21 3:09PM EDT | 23.00 | 1.45 | 0.45 | 1.45 | 0.00 | - | 2 | 63 | 29.40% |
| PDCO240719C00024000 | 2024-06-21 3:12PM EDT | 24.00 | 0.75 | 0.60 | 0.75 | 0.00 | - | 6 | 131 | 26.66% |
| PDCO240719C00025000 | 2024-06-25 3:26PM EDT | 25.00 | 0.30 | 0.20 | 0.30 | -0.14 | -31.82% | 12 | 216 | 24.90% |
| PDCO240719C00026000 | 2024-06-25 2:27PM EDT | 26.00 | 0.11 | 0.00 | 0.15 | -0.04 | -26.67% | 1 | 629 | 28.22% |
| PDCO240719C00027000 | 2024-06-20 9:47AM EDT | 27.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 391 | 33.20% |
| PDCO240719C00028000 | 2024-06-24 1:19PM EDT | 28.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 2 | 91 | 56.06% |
| PDCO240719C00029000 | 2024-06-21 11:06AM EDT | 29.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 1 | 82 | 82.32% |
| PDCO240719C00030000 | 2024-06-18 12:25PM EDT | 30.00 | 0.65 | 0.00 | 1.25 | 0.00 | - | 1 | 107 | 92.38% |
| PDCO240719C00031000 | 2024-06-24 9:30AM EDT | 31.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 39 | 96.09% |
| PDCO240719C00032000 | 2024-03-27 3:04PM EDT | 32.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 1 | 34 | 66.60% |
| PDCO240719C00033000 | 2024-02-09 10:47AM EDT | 33.00 | 0.79 | 0.15 | 0.35 | 0.00 | - | 10 | 28 | 88.48% |
| PDCO240719C00034000 | 2024-04-12 12:46PM EDT | 34.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 31 | 104.98% |
| PDCO240719C00035000 | 2024-06-21 10:20AM EDT | 35.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 7 | 46 | 131.74% |
| PDCO240719C00036000 | 2024-02-15 4:42PM EDT | 36.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 116.80% |
| PDCO240719C00037000 | 2023-11-29 4:52PM EDT | 37.00 | 0.10 | 0.15 | 0.35 | 0.00 | - | - | 3 | 110.94% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDCO240719P00017000 | 2024-05-22 9:57AM EDT | 17.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 10 | 111.33% |
| PDCO240719P00019000 | 2024-06-18 9:40AM EDT | 19.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 37 | 54.30% |
| PDCO240719P00020000 | 2024-06-25 9:32AM EDT | 20.00 | 0.01 | 0.00 | 1.10 | -0.56 | -98.25% | 1 | 61 | 87.89% |
| PDCO240719P00021000 | 2024-06-21 12:46PM EDT | 21.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 58 | 41.21% |
| PDCO240719P00022000 | 2024-06-24 11:47AM EDT | 22.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 205 | 858 | 34.57% |
| PDCO240719P00023000 | 2024-06-25 10:46AM EDT | 23.00 | 0.15 | 0.15 | 0.30 | -0.05 | -25.00% | 3 | 1,043 | 30.96% |
| PDCO240719P00024000 | 2024-06-24 12:16PM EDT | 24.00 | 0.50 | 0.50 | 0.65 | +0.02 | +4.17% | 21 | 551 | 29.88% |
| PDCO240719P00025000 | 2024-06-25 3:59PM EDT | 25.00 | 1.20 | 1.15 | 1.40 | +0.17 | +16.50% | 1 | 126 | 37.11% |
| PDCO240719P00026000 | 2024-06-21 3:12PM EDT | 26.00 | 2.15 | 1.60 | 2.85 | 0.00 | - | 5 | 109 | 70.07% |
| PDCO240719P00027000 | 2024-05-09 3:37PM EDT | 27.00 | 1.70 | 3.40 | 3.60 | 0.00 | - | 4 | 34 | 66.50% |
| PDCO240719P00028000 | 2024-04-03 1:55PM EDT | 28.00 | 2.40 | 2.65 | 2.85 | 0.00 | - | 9 | 12 | 0.00% |
| PDCO240719P00029000 | 2024-06-21 2:02PM EDT | 29.00 | 5.10 | 4.90 | 5.20 | 0.00 | - | 3 | 36 | 59.47% |
| PDCO240719P00030000 | 2024-06-21 2:37PM EDT | 30.00 | 6.10 | 5.90 | 7.50 | 0.00 | - | 6 | 8 | 105.76% |
| PDCO240719P00031000 | 2024-06-21 2:10PM EDT | 31.00 | 7.10 | 6.80 | 8.80 | 0.00 | - | 1 | 5 | 119.34% |
| PDCO240719P00032000 | 2024-06-20 3:49PM EDT | 32.00 | 7.70 | 5.90 | 8.10 | 0.00 | - | 6 | 15 | 84.77% |
| PDCO240719P00033000 | 2024-06-07 10:05AM EDT | 33.00 | 9.20 | 8.90 | 9.10 | 0.00 | - | 3 | 5 | 81.84% |
| PDCO240719P00034000 | 2024-06-13 10:47AM EDT | 34.00 | 11.70 | 9.90 | 10.10 | 0.00 | - | 1 | 4 | 87.50% |
| PDCO240719P00035000 | 2024-05-31 10:36AM EDT | 35.00 | 10.70 | 9.10 | 11.20 | 0.00 | - | 1 | 1 | 111.43% |
| PDCO240719P00036000 | 2024-06-07 1:23PM EDT | 36.00 | 12.30 | 11.80 | 12.20 | 0.00 | - | 10 | 17 | 98.24% |
| PDCO240719P00038000 | 2024-06-06 12:05PM EDT | 38.00 | 14.00 | 11.80 | 14.10 | 0.00 | - | - | 12 | 118.95% |
| PDCO240719P00039000 | 2024-06-11 10:35AM EDT | 39.00 | 16.30 | 13.60 | 16.70 | 0.00 | - | - | 6 | 128.71% |
© 2024 Yahoo. All rights reserved.