NasdaqGS - Delayed Quote • USD
Patrick Industries, Inc. (PATK)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:13 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 | 68.70% |
| PATK240517C00090000 | 2/27/2024 4:00 PM | 90 | 28.90 | 28.50 | 33.00 | 0.00 | 0.00% | 1 | 3 | 223.27% |
| PATK240517C00095000 | 2/28/2024 4:16 PM | 95 | 24.20 | 23.50 | 28.00 | 0.00 | 0.00% | 6 | 2 | 196.73% |
| PATK240517C00100000 | 4/12/2024 5:31 PM | 100 | 10.10 | 5.00 | 9.40 | 0.00 | 0.00% | 1 | 123 | 67.55% |
| PATK240517C00105000 | 2/1/2024 6:17 PM | 105 | 5.96 | 18.70 | 22.40 | 0.00 | 0.00% | - | 1 | 187.43% |
| PATK240517C00110000 | 4/18/2024 5:18 PM | 110 | 2.00 | 0.65 | 3.90 | 0.00 | 0.00% | 1 | 12 | 56.81% |
| PATK240517C00115000 | 4/11/2024 2:31 PM | 115 | 3.40 | 0.35 | 4.90 | 0.00 | 0.00% | 3 | 12 | 57.59% |
| PATK240517C00120000 | 4/12/2024 4:06 PM | 120 | 1.85 | 0.10 | 3.10 | 0.00 | 0.00% | 1 | 19 | 56.64% |
| PATK240517C00125000 | 3/22/2024 1:30 PM | 125 | 3.60 | 0.05 | 3.90 | 0.00 | 0.00% | 1 | 1 | 70.87% |
| PATK240517C00130000 | 3/28/2024 1:48 PM | 130 | 2.50 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 20 | 85.18% |
| PATK240517C00135000 | 4/10/2024 7:44 PM | 135 | 0.55 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 2 | 93.55% |
| PATK240517C00140000 | 3/1/2024 7:07 PM | 140 | 2.25 | 0.10 | 4.90 | 0.00 | 0.00% | 1 | 1 | 102.73% |
| PATK240517C00145000 | 2/21/2024 2:31 PM | 145 | 0.75 | 0.05 | 3.50 | 0.00 | 0.00% | - | 1 | 99.41% |
| PATK240517C00175000 | 4/2/2024 2:51 PM | 175 | 0.10 | 0.00 | 0.40 | 0.00 | 0.00% | 5 | 50 | 89.45% |
| PATK240517C00180000 | 3/6/2024 6:23 PM | 180 | 0.45 | 0.00 | 2.75 | 0.00 | 0.00% | 1 | 1 | 131.64% |
| 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 | 98.78% |
| PATK240517P00075000 | 4/12/2024 4:50 PM | 75 | 0.15 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 52 | 117.02% |
| PATK240517P00080000 | 4/19/2024 3:54 PM | 80 | 0.30 | 0.00 | 3.20 | -0.56 | -65.12% | 3 | 45 | 86.94% |
| PATK240517P00085000 | 4/12/2024 4:33 PM | 85 | 0.70 | 0.05 | 2.60 | 0.00 | 0.00% | 10 | 51 | 67.46% |
| PATK240517P00090000 | 4/18/2024 2:06 PM | 90 | 1.42 | 0.35 | 3.40 | 0.00 | 0.00% | 1 | 14 | 60.91% |
| PATK240517P00095000 | 2/22/2024 2:30 PM | 95 | 2.05 | 0.05 | 3.40 | 0.00 | 0.00% | 11 | 37 | 62.06% |
| PATK240517P00100000 | 3/5/2024 4:59 PM | 100 | 2.00 | 0.55 | 4.70 | 0.00 | 0.00% | 2 | 195 | 55.71% |
| PATK240517P00105000 | 3/4/2024 2:30 PM | 105 | 2.10 | 1.05 | 4.00 | 0.00 | 0.00% | 2 | 35 | 27.25% |
| PATK240517P00110000 | 3/1/2024 4:54 PM | 110 | 3.73 | 0.75 | 4.90 | 0.00 | 0.00% | 20 | 28 | 0.00% |
| PATK240517P00115000 | 4/11/2024 4:17 PM | 115 | 9.28 | 11.00 | 14.40 | 0.00 | 0.00% | 3 | 11 | 59.41% |
| PATK240517P00120000 | 4/11/2024 6:36 PM | 120 | 12.50 | 15.00 | 18.90 | 0.00 | 0.00% | 6 | 36 | 65.09% |
| PATK240517P00125000 | 3/22/2024 1:30 PM | 125 | 10.60 | 20.00 | 23.50 | 0.00 | 0.00% | 1 | 2 | 69.92% |
Related Tickers
AMWD American Woodmark Corporation
90.20
+0.11%
LZB La-Z-Boy Incorporated
33.53
+1.67%
BSET Bassett Furniture Industries, Incorporated
13.11
-1.35%
TPX Tempur Sealy International, Inc.
48.76
-1.57%
ETD Ethan Allen Interiors Inc.
31.82
+1.79%
LCUT Lifetime Brands, Inc.
9.49
+0.85%
MHK Mohawk Industries, Inc.
108.88
+0.74%
KEQU Kewaunee Scientific Corporation
35.36
-0.14%
FGI FGI Industries Ltd.
1.0000
-21.26%
MBC MasterBrand, Inc.
16.63
+0.60%