U.S. markets closed

Patterson Companies, Inc. (PDCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
35.11-0.33 (-0.93%)
At close: 4:00PM EDT

34.68 -0.43 (-1.22%)
After hours: 7:20PM EDT

In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PDCO210521C000270002021-04-07 10:06AM EDT27.005.007.308.900.00--2133.01%
PDCO210521C000280002021-04-30 3:37PM EDT28.004.206.507.700.00-74108.20%
PDCO210521C000300002021-04-08 12:16PM EDT30.002.424.805.400.00-3866.41%
PDCO210521C000310002021-04-22 2:27PM EDT31.002.324.004.800.00-21456.25%
PDCO210521C000320002021-05-04 3:41PM EDT32.003.502.953.400.00-32746.09%
PDCO210521C000330002021-05-05 3:11PM EDT33.002.352.102.50+0.25+11.90%3511040.43%
PDCO210521C000340002021-05-05 12:12PM EDT34.001.531.551.70+0.03+2.00%42,01636.52%
PDCO210521C000350002021-05-05 1:59PM EDT35.001.100.951.10-0.25-18.52%1412335.65%
PDCO210521C000360002021-05-05 9:30AM EDT36.000.500.550.70-0.06-10.71%78536.62%
PDCO210521C000370002021-03-26 12:49PM EDT37.000.450.150.250.00-51729.69%
PDCO210521C000380002021-05-04 3:12PM EDT38.000.200.100.200.00-22535.55%
PDCO210521C000390002021-03-29 12:09AM EDT39.000.150.050.000.00--012.50%
PDCO210521C000400002021-04-27 12:50PM EDT40.000.050.000.500.00--353.32%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PDCO210521P000250002021-04-19 12:08AM EDT25.000.10-0.450.00--3133.79%
PDCO210521P000260002021-04-07 2:59PM EDT26.000.250.000.450.00--1101.17%
PDCO210521P000270002021-04-20 9:30AM EDT27.000.100.000.450.00--191.02%
PDCO210521P000280002021-04-26 2:38PM EDT28.000.100.000.450.00-51181.05%
PDCO210521P000290002021-05-05 3:44PM EDT29.000.100.000.10-0.10-50.00%223751.17%
PDCO210521P000300002021-04-27 3:50PM EDT30.000.300.000.100.00-14050.20%
PDCO210521P000310002021-04-30 11:12AM EDT31.000.200.050.150.00-2934146.29%
PDCO210521P000320002021-04-30 11:40AM EDT32.000.250.100.200.00-32240.63%
PDCO210521P000330002021-05-05 3:24PM EDT33.000.300.200.35-0.40-57.14%234838.57%
PDCO210521P000340002021-05-04 12:14PM EDT34.000.700.450.60-0.09-11.39%14636.91%