PDCO - Patterson Companies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PDCO190816C000200002019-07-23 3:35PM EDT20.000.600.550.60+0.05+9.09%14031.84%
PDCO190816C000210002019-07-23 11:33AM EDT21.000.290.200.25+0.09+45.00%17031.35%
PDCO190816C000220002019-07-23 3:57PM EDT22.000.090.000.10+0.04+80.00%3032.42%
PDCO190816C000230002019-07-11 11:07AM EDT23.000.200.000.100.00-5041.99%
PDCO190816C000240002019-07-22 9:43AM EDT24.000.050.000.100.00-2050.59%
PDCO190816C000250002019-07-12 12:12PM EDT25.000.050.000.100.00-3050.78%
PDCO190816C000260002019-06-25 2:38PM EDT26.000.510.000.150.00--062.11%
PDCO190816C000270002019-06-26 12:35PM EDT27.000.380.000.150.00--068.75%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PDCO190816P000190002019-07-22 3:34PM EDT19.000.300.250.350.00-17034.57%
PDCO190816P000200002019-07-10 9:39AM EDT20.000.500.650.750.00-1032.81%
PDCO190816P000210002019-07-19 10:04AM EDT21.000.901.251.400.00-1032.52%
PDCO190816P000220002019-07-23 1:33PM EDT22.002.072.102.30+0.52+33.55%143038.38%
PDCO190816P000230002019-07-19 9:53AM EDT23.002.573.003.400.00-1056.64%
PDCO190816P000240002019-07-18 3:59PM EDT24.003.404.004.400.00-404166.60%
PDCO190816P000250002019-06-27 3:52PM EDT25.002.305.005.300.00-1066.60%