NYSE - Delayed Quote USD
Packaging Corporation of America (PKG)
181.42
-2.00
(-1.09%)
At close: May 9 at 4:00:02 PM EDT
181.42
0.00
(0.00%)
After hours: May 9 at 5:29:10 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PKG250516C00175000 | 4/24/2025 10:49 AM | 175 | 14.13 | 5.70 | 9.50 | 0.00 | 0.00% | 1 | 2 | 62.84% |
| PKG250516C00180000 | 5/9/2025 1:53 PM | 180 | 3.90 | 2.20 | 5.20 | -3.50 | -47.30% | 5 | 4 | 48.19% |
| PKG250516C00185000 | 5/9/2025 11:30 AM | 185 | 1.75 | 0.20 | 3.00 | -0.10 | -5.41% | 1 | 23 | 48.76% |
| PKG250516C00190000 | 5/5/2025 10:51 AM | 190 | 1.35 | 0.00 | 2.80 | 0.00 | 0.00% | 1 | 202 | 64.92% |
| PKG250516C00195000 | 5/6/2025 9:47 AM | 195 | 0.30 | 0.00 | 2.45 | 0.00 | 0.00% | 1 | 122 | 57.91% |
| PKG250516C00200000 | 5/2/2025 1:56 PM | 200 | 0.35 | 0.05 | 1.75 | 0.00 | 0.00% | 2 | 28 | 64.06% |
| PKG250516C00210000 | 5/7/2025 9:30 AM | 210 | 0.15 | 0.15 | 0.90 | 0.00 | 0.00% | 3 | 206 | 75.05% |
| PKG250516C00220000 | 4/22/2025 12:13 PM | 220 | 0.28 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 38 | 97.85% |
| PKG250516C00230000 | 3/20/2025 1:25 PM | 230 | 0.65 | 0.00 | 2.30 | 0.00 | 0.00% | - | 0 | 129.15% |
| PKG250516C00240000 | 4/23/2025 2:34 PM | 240 | 0.05 | 0.00 | 1.40 | 0.00 | 0.00% | - | 1 | 131.25% |
| PKG250516C00250000 | 4/23/2025 2:31 PM | 250 | 0.05 | 0.00 | 1.75 | 0.00 | 0.00% | - | 1 | 152.44% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PKG250516P00135000 | 4/21/2025 3:34 PM | 135 | 0.40 | 0.00 | 1.15 | 0.00 | 0.00% | - | 1 | 139.65% |
| PKG250516P00140000 | 4/15/2025 2:22 PM | 140 | 0.65 | 0.00 | 1.15 | 0.00 | 0.00% | - | 2 | 125.29% |
| PKG250516P00145000 | 4/21/2025 10:00 AM | 145 | 0.70 | 0.00 | 1.15 | 0.00 | 0.00% | - | 2 | 111.23% |
| PKG250516P00150000 | 4/23/2025 1:48 PM | 150 | 0.05 | 0.00 | 1.15 | 0.00 | 0.00% | - | 3 | 97.51% |
| PKG250516P00155000 | 4/22/2025 1:09 PM | 155 | 1.11 | 0.00 | 1.30 | 0.00 | 0.00% | - | 6 | 86.43% |
| PKG250516P00160000 | 4/25/2025 11:27 AM | 160 | 0.42 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 12 | 75.39% |
| PKG250516P00165000 | 5/2/2025 1:56 PM | 165 | 0.13 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 8 | 66.80% |
| PKG250516P00170000 | 5/5/2025 12:56 PM | 170 | 0.80 | 0.20 | 2.70 | 0.00 | 0.00% | 10 | 68 | 59.23% |
| PKG250516P00175000 | 4/29/2025 1:21 PM | 175 | 1.35 | 0.45 | 2.70 | 0.00 | 0.00% | 2 | 16 | 58.20% |
| PKG250516P00180000 | 5/9/2025 1:53 PM | 180 | 1.95 | 1.10 | 3.20 | 0.40 | 25.81% | 14 | 115 | 41.87% |
| PKG250516P00185000 | 5/6/2025 11:51 AM | 185 | 6.51 | 3.70 | 7.00 | 0.00 | 0.00% | 12 | 61 | 53.44% |
| PKG250516P00190000 | 5/7/2025 10:19 AM | 190 | 8.70 | 8.20 | 10.80 | 0.00 | 0.00% | 3 | 240 | 57.64% |
| PKG250516P00195000 | 5/6/2025 10:14 AM | 195 | 15.86 | 12.70 | 15.80 | 0.00 | 0.00% | 1 | 15 | 72.95% |
| PKG250516P00200000 | 5/7/2025 10:19 AM | 200 | 18.80 | 17.00 | 20.60 | 0.00 | 0.00% | 1 | 1 | 83.72% |
Related Tickers
SW Smurfit Westrock Plc
41.90
+0.48%
IP International Paper Company
44.27
-1.45%
GPK Graphic Packaging Holding Company
22.29
-0.18%
AVY Avery Dennison Corporation
172.20
-0.47%
GEF Greif, Inc.
54.82
-0.09%
SEE Sealed Air Corporation
30.57
-0.52%
SLGN Silgan Holdings Inc.
53.67
-0.26%
SON Sonoco Products Company
44.33
-0.43%
CCK Crown Holdings, Inc.
96.98
-0.36%
BALL Ball Corporation
52.13
+0.68%