Singapore markets close in 6 hours 41 minutes
Straits Times Index
3,334.89 +2.09 (+0.06%) Nikkei
39,718.98 +135.90 (+0.34%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,489.75 +2,648.27 (+4.35%) CMC Crypto 200
1,318.91 +35.08 (+2.73%)
Patterson Companies, Inc. (PDCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDCO240816C00022000 | 2024-06-27 10:39AM EDT | 22.00 | 1.91 | 1.55 | 2.35 | +1.91 | - | - | 34 | 28.22% |
| PDCO240816C00024000 | 2024-06-27 2:54PM EDT | 24.00 | 0.64 | 0.85 | 0.95 | +0.64 | - | - | 1 | 25.78% |
| PDCO240816C00025000 | 2024-06-28 11:01AM EDT | 25.00 | 0.41 | 0.40 | 0.50 | +0.41 | - | 10 | 37 | 24.76% |
| PDCO240816C00026000 | 2024-06-25 1:04PM EDT | 26.00 | 0.33 | 0.15 | 0.30 | +0.33 | - | - | 4 | 26.86% |
| PDCO240816C00027000 | 2024-06-24 2:17PM EDT | 27.00 | 0.15 | 0.05 | 0.20 | +0.15 | - | - | 1 | 29.59% |
| PDCO240816C00028000 | 2024-06-25 10:01AM EDT | 28.00 | 0.10 | 0.05 | 0.35 | +0.10 | - | - | 2 | 42.77% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDCO240816P00021000 | 2024-06-27 11:21AM EDT | 21.00 | 0.15 | 0.10 | 0.15 | +0.15 | - | - | 1 | 32.42% |
| PDCO240816P00023000 | 2024-06-25 2:39PM EDT | 23.00 | 0.40 | 0.40 | 0.55 | +0.40 | - | - | 1 | 30.08% |
| PDCO240816P00024000 | 2024-06-26 3:18PM EDT | 24.00 | 1.10 | 0.20 | 0.95 | 0.00 | - | 1 | 6 | 29.30% |
| PDCO240816P00025000 | 2024-06-21 9:39AM EDT | 25.00 | 1.40 | 1.40 | 1.55 | 0.00 | - | 1 | 1 | 29.93% |
| PDCO240816P00026000 | 2024-06-26 11:54AM EDT | 26.00 | 2.70 | 1.20 | 2.35 | +2.70 | - | - | 2 | 32.91% |
| PDCO240816P00029000 | 2024-06-28 10:44AM EDT | 29.00 | 5.30 | 4.90 | 7.20 | +5.30 | - | 9 | 0 | 79.39% |
| PDCO240816P00030000 | 2024-06-26 12:10PM EDT | 30.00 | 6.50 | 4.40 | 7.80 | +6.50 | - | - | 15 | 110.21% |
| PDCO240816P00031000 | 2024-06-26 11:01AM EDT | 31.00 | 7.50 | 5.40 | 9.10 | 0.00 | - | 1 | 3 | 60.84% |
| PDCO240816P00032000 | 2024-06-27 2:54PM EDT | 32.00 | 8.50 | 6.30 | 8.60 | +8.50 | - | - | 18 | 81.64% |
| PDCO240816P00033000 | 2024-06-27 2:54PM EDT | 33.00 | 9.50 | 7.60 | 11.20 | +9.50 | - | - | 12 | 78.13% |
| PDCO240816P00035000 | 2024-06-26 11:54AM EDT | 35.00 | 11.60 | 9.30 | 11.30 | +11.60 | - | - | 3 | 82.23% |
© 2024 Yahoo. All rights reserved.