NasdaqGS - Delayed Quote • USD
Patrick Industries, Inc. (PATK)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 4:03 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PATK240517C00085000 | 11/20/2023 5:56 PM | 85 | 9.00 | 17.40 | 19.80 | 0.00 | 0.00% | 16 | 13 | 0.00% |
| PATK240517C00090000 | 2/27/2024 4:00 PM | 90 | 28.90 | 28.50 | 33.00 | 0.00 | 0.00% | 1 | 3 | 244.39% |
| PATK240517C00095000 | 2/28/2024 4:16 PM | 95 | 24.20 | 23.50 | 28.00 | 0.00 | 0.00% | 6 | 2 | 213.75% |
| PATK240517C00100000 | 4/12/2024 5:31 PM | 100 | 10.10 | 9.80 | 14.00 | 0.00 | 0.00% | 1 | 123 | 52.54% |
| PATK240517C00105000 | 2/1/2024 6:17 PM | 105 | 5.96 | 18.70 | 22.40 | 0.00 | 0.00% | - | 1 | 214.28% |
| PATK240517C00110000 | 4/23/2024 4:15 PM | 110 | 4.00 | 2.70 | 5.50 | 0.00 | 0.00% | 1 | 24 | 59.06% |
| PATK240517C00115000 | 4/30/2024 7:30 PM | 115 | 0.80 | 0.35 | 5.00 | 0.00 | 0.00% | 1 | 40 | 50.98% |
| PATK240517C00120000 | 4/30/2024 7:30 PM | 120 | 0.51 | 0.00 | 2.45 | 0.00 | 0.00% | 1 | 20 | 67.26% |
| PATK240517C00125000 | 3/22/2024 1:30 PM | 125 | 3.60 | 0.05 | 3.90 | 0.00 | 0.00% | 1 | 1 | 76.27% |
| PATK240517C00130000 | 3/28/2024 1:48 PM | 130 | 2.50 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 20 | 97.24% |
| PATK240517C00135000 | 4/10/2024 7:44 PM | 135 | 0.55 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 2 | 110.40% |
| PATK240517C00140000 | 3/1/2024 7:07 PM | 140 | 2.25 | 0.10 | 4.90 | 0.00 | 0.00% | 1 | 1 | 124.32% |
| PATK240517C00145000 | 2/21/2024 2:31 PM | 145 | 0.75 | 0.05 | 3.50 | 0.00 | 0.00% | - | 1 | 121.73% |
| PATK240517C00175000 | 4/2/2024 2:51 PM | 175 | 0.10 | 0.00 | 0.40 | 0.00 | 0.00% | 5 | 50 | 115.04% |
| PATK240517C00180000 | 3/6/2024 6:23 PM | 180 | 0.45 | 0.00 | 2.75 | 0.00 | 0.00% | 1 | 1 | 171.97% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PATK240517P00040000 | 11/27/2023 2:33 PM | 40 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| PATK240517P00070000 | 12/4/2023 3:18 PM | 70 | 1.96 | 0.30 | 1.30 | 0.00 | 0.00% | 1 | 10 | 163.77% |
| PATK240517P00075000 | 4/12/2024 4:50 PM | 75 | 0.15 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 52 | 194.34% |
| PATK240517P00080000 | 4/19/2024 3:54 PM | 80 | 0.30 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 42 | 170.36% |
| PATK240517P00085000 | 4/12/2024 4:33 PM | 85 | 0.70 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 51 | 147.41% |
| PATK240517P00090000 | 4/30/2024 2:59 PM | 90 | 1.00 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 15 | 125.29% |
| PATK240517P00095000 | 4/30/2024 7:30 PM | 95 | 1.57 | 0.00 | 4.80 | 0.00 | 0.00% | 11 | 38 | 103.61% |
| PATK240517P00100000 | 5/1/2024 4:12 PM | 100 | 3.62 | 0.05 | 2.00 | 0.00 | 0.00% | 21 | 195 | 57.96% |
| PATK240517P00105000 | 5/2/2024 1:44 PM | 105 | 2.10 | 0.30 | 1.55 | 0.00 | 0.00% | 3 | 116 | 47.56% |
| PATK240517P00110000 | 5/1/2024 4:12 PM | 110 | 9.24 | 1.10 | 3.80 | 0.00 | 0.00% | 20 | 36 | 52.17% |
| PATK240517P00115000 | 4/11/2024 4:17 PM | 115 | 9.28 | 2.75 | 6.20 | 0.00 | 0.00% | 3 | 11 | 46.63% |
| PATK240517P00120000 | 4/11/2024 6:36 PM | 120 | 12.50 | 7.00 | 10.50 | 0.00 | 0.00% | 6 | 36 | 55.47% |
| PATK240517P00125000 | 3/22/2024 1:30 PM | 125 | 10.60 | 20.00 | 23.50 | 0.00 | 0.00% | 1 | 2 | 155.01% |
Related Tickers
AMWD American Woodmark Corporation
94.45
+1.16%
MBC MasterBrand, Inc.
17.28
+1.71%
MLKN MillerKnoll, Inc.
26.20
+0.15%
FLXS Flexsteel Industries, Inc.
37.53
+0.56%
TPX Tempur Sealy International, Inc.
50.38
-0.08%
LZB La-Z-Boy Incorporated
33.21
+0.70%
BSET Bassett Furniture Industries, Incorporated
14.10
+2.03%
HBB Hamilton Beach Brands Holding Company
23.35
+11.24%
LCUT Lifetime Brands, Inc.
9.40
+1.18%
MHK Mohawk Industries, Inc.
116.37
+0.65%