PDCO - Patterson Companies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PDCO200619C000150002020-05-19 9:35AM EDT15.002.304.706.200.00-112147.07%
PDCO200619C000160002020-05-26 9:30AM EDT16.002.003.505.300.00-188120.70%
PDCO200619C000170002020-05-27 2:48PM EDT17.002.732.003.600.00-12322112.70%
PDCO200619C000180002020-05-27 12:43PM EDT18.001.952.052.500.00-56969.63%
PDCO200619C000190002020-05-28 1:07PM EDT19.002.081.201.850.00-32862.01%
PDCO200619C000200002020-05-28 9:48AM EDT20.000.970.701.250.00-14259.18%
PDCO200619C000210002020-05-28 10:36AM EDT21.000.700.351.350.00-5872.46%
PDCO200619C000220002020-05-26 9:44AM EDT22.000.100.050.550.00--1154.49%
PDCO200619C000230002020-05-27 10:24AM EDT23.000.550.050.450.00---62.70%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PDCO200619P000130002020-05-19 10:07AM EDT13.000.150.000.450.00-1043132.42%
PDCO200619P000140002020-05-13 3:28PM EDT14.000.750.000.700.00-411129.30%
PDCO200619P000150002020-05-22 2:09PM EDT15.000.310.000.750.00-366112.11%
PDCO200619P000160002020-05-27 3:35PM EDT16.000.150.000.450.00-305378.13%
PDCO200619P000170002020-05-27 10:50AM EDT17.000.300.150.650.00-54676.37%
PDCO200619P000200002020-05-26 3:09PM EDT20.001.550.901.550.00---56.06%