NasdaqGS - Nasdaq Real Time Price USD
Patrick Industries, Inc. (PATK)
86.98
+0.38
+(0.44%)
At close: May 15 at 4:00:00 PM EDT
86.98
0.00
(0.00%)
After hours: May 15 at 4:05:14 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PATK250516C00080000 | 4/28/2025 1:33 PM | 80 | 3.75 | 5.20 | 8.60 | 0.00 | 0.00% | 1 | 170 | 242.58% |
| PATK250516C00085000 | 5/5/2025 10:01 AM | 85 | 1.50 | 0.55 | 4.40 | 0.00 | 0.00% | 50 | 0 | 69.14% |
| PATK250516C00090000 | 5/1/2025 3:50 PM | 90 | 0.65 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 15 | 84.96% |
| PATK250516C00095000 | 4/1/2025 12:36 PM | 95 | 2.10 | 0.00 | 1.55 | 0.00 | 0.00% | - | 1 | 177.54% |
| PATK250516C00100000 | 4/28/2025 2:43 PM | 100 | 0.16 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 2 | 265.82% |
| PATK250516C00145000 | 12/5/2024 3:54 PM | 145 | 12.30 | 9.00 | 13.80 | 0.00 | 0.00% | - | 1 | 1,401.56% |
| PATK250516C00150000 | 11/14/2024 3:52 PM | 150 | 9.32 | 7.00 | 11.80 | 0.00 | 0.00% | - | 2 | 1,323.44% |
| PATK250516C00155000 | 11/14/2024 3:52 PM | 155 | 7.77 | 5.60 | 10.40 | 0.00 | 0.00% | - | 2 | 1,274.41% |
| PATK250516C00190000 | 11/12/2024 9:30 AM | 190 | 1.65 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 1,049.61% |
| PATK250516C00195000 | 11/22/2024 9:30 AM | 195 | 1.40 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 1,073.05% |
| PATK250516C00200000 | 11/27/2024 9:30 AM | 200 | 1.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 1,095.70% |
| PATK250516C00210000 | 10/24/2024 9:30 AM | 210 | 1.70 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 1,138.87% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PATK250516P00060000 | 4/9/2025 1:21 PM | 60 | 1.05 | 0.00 | 2.15 | 0.00 | 0.00% | - | 1 | 567.19% |
| PATK250516P00065000 | 4/7/2025 11:09 AM | 65 | 2.20 | 0.00 | 2.15 | 0.00 | 0.00% | - | 2 | 471.09% |
| PATK250516P00070000 | 4/22/2025 12:39 PM | 70 | 1.00 | 0.00 | 2.15 | 0.00 | 0.00% | 10 | 28 | 379.69% |
| PATK250516P00075000 | 5/9/2025 2:34 PM | 75 | 0.20 | 0.00 | 2.15 | 0.00 | 0.00% | 4 | 18 | 290.82% |
| PATK250516P00080000 | 5/1/2025 11:51 AM | 80 | 2.65 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 19 | 201.95% |
| PATK250516P00085000 | 5/12/2025 9:30 AM | 85 | 1.50 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 26 | 107.52% |
| PATK250516P00090000 | 5/6/2025 10:20 AM | 90 | 8.00 | 0.85 | 4.90 | 0.00 | 0.00% | 42 | 84 | 171.29% |
| PATK250516P00095000 | 5/14/2025 3:02 PM | 95 | 7.50 | 5.90 | 8.90 | 0.00 | 0.00% | 10 | 35 | 186.13% |
| PATK250516P00100000 | 5/9/2025 2:02 PM | 100 | 17.00 | 11.30 | 14.40 | 0.00 | 0.00% | 9 | 0 | 290.72% |
| PATK250516P00110000 | 12/6/2024 9:30 AM | 110 | 4.50 | 4.00 | 8.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| PATK250516P00120000 | 10/14/2024 11:49 AM | 120 | 8.25 | 7.00 | 12.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| PATK250516P00125000 | 10/14/2024 11:49 AM | 125 | 9.82 | 9.00 | 13.60 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| PATK250516P00130000 | 12/5/2024 3:47 PM | 130 | 11.20 | 10.00 | 14.50 | 0.00 | 0.00% | 1 | 17 | 0.00% |
| PATK250516P00150000 | 9/19/2024 3:54 PM | 150 | 20.00 | 17.00 | 20.60 | 0.00 | 0.00% | - | 9 | 0.00% |
| PATK250516P00155000 | 9/20/2024 11:44 AM | 155 | 22.50 | 19.50 | 24.10 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| PATK250516P00160000 | 9/19/2024 3:50 PM | 160 | 25.70 | 22.50 | 26.60 | 0.00 | 0.00% | - | 7 | 0.00% |
| PATK250516P00165000 | 9/20/2024 11:43 AM | 165 | 28.50 | 26.00 | 30.40 | 0.00 | 0.00% | 1 | 2 | 0.00% |
Related Tickers
AMWD American Woodmark Corporation
60.51
+0.22%
TILE Interface, Inc.
20.80
-0.76%
LZB La-Z-Boy Incorporated
44.08
+1.97%
MHK Mohawk Industries, Inc.
107.75
+0.46%
SCS Steelcase Inc.
10.50
-0.38%
NVFY Nova LifeStyle, Inc.
1.1592
+0.80%
FLXS Flexsteel Industries, Inc.
33.45
+1.98%
KEQU Kewaunee Scientific Corporation
37.12
+0.16%
VIRC Virco Mfg. Corporation
8.58
-1.72%
HOFT Hooker Furnishings Corporation
9.77
0.00%