NasdaqGS - Delayed Quote • USD
Patterson Companies, Inc. (PDCO)
At close: April 22 at 4:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDCO240517C00022000 | 4/19/2024 4:41 PM | 22 | 3.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PDCO240517C00025000 | 4/22/2024 2:09 PM | 25 | 1.22 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| PDCO240517C00026000 | 4/22/2024 5:52 PM | 26 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 0 | 0.78% |
| PDCO240517C00027000 | 4/22/2024 5:13 PM | 27 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 94 | 0 | 6.25% |
| PDCO240517C00028000 | 4/19/2024 3:05 PM | 28 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 6.25% |
| PDCO240517C00029000 | 4/1/2024 7:35 PM | 29 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| PDCO240517C00030000 | 4/4/2024 4:22 PM | 30 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDCO240517P00023000 | 4/10/2024 5:15 PM | 23 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| PDCO240517P00024000 | 4/17/2024 6:29 PM | 24 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| PDCO240517P00025000 | 4/22/2024 5:10 PM | 25 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 3.13% |
| PDCO240517P00026000 | 4/22/2024 4:00 PM | 26 | 0.72 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PDCO240517P00027000 | 3/21/2024 2:39 PM | 27 | 0.88 | 1.20 | 1.30 | 0.00 | 0.00% | - | 16 | 21.88% |