Packaging Corporation of America (PKG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PKG221021C00100000 | 2022-09-21 3:32PM EDT | 100.00 | 19.00 | 11.40 | 14.30 | 0.00 | - | 2 | 0 | 64.21% |
| PKG221021C00110000 | 2022-09-29 3:22PM EDT | 110.00 | 5.90 | 4.90 | 6.10 | 0.00 | - | 22 | 35 | 46.94% |
| PKG221021C00115000 | 2022-09-30 12:59PM EDT | 115.00 | 3.40 | 1.30 | 3.00 | +0.80 | +30.77% | 4 | 302 | 39.75% |
| PKG221021C00120000 | 2022-09-30 1:01PM EDT | 120.00 | 1.65 | 1.15 | 1.55 | +0.55 | +50.00% | 5 | 91 | 40.26% |
| PKG221021C00125000 | 2022-09-27 10:43AM EDT | 125.00 | 0.80 | 0.35 | 1.25 | 0.00 | - | 1 | 30 | 48.58% |
| PKG221021C00130000 | 2022-09-30 11:17AM EDT | 130.00 | 0.53 | 0.05 | 0.90 | +0.28 | +112.00% | 1 | 18 | 53.47% |
| PKG221021C00135000 | 2022-09-21 11:36AM EDT | 135.00 | 0.92 | 0.00 | 4.80 | 0.00 | - | 4 | 53 | 85.82% |
| PKG221021C00140000 | 2022-09-21 2:05PM EDT | 140.00 | 0.33 | 0.10 | 0.95 | 0.00 | - | 6 | 701 | 62.45% |
| PKG221021C00145000 | 2022-09-19 9:45AM EDT | 145.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 4 | 66 | 104.88% |
| PKG221021C00150000 | 2022-09-28 1:12PM EDT | 150.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 104 | 113.50% |
| PKG221021C00155000 | 2022-09-19 9:43AM EDT | 155.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 65 | 78.03% |
| PKG221021C00160000 | 2022-06-28 9:33AM EDT | 160.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| PKG221021C00165000 | 2022-04-18 12:00AM EDT | 165.00 | 10.00 | 6.50 | 8.60 | 0.00 | - | - | 4 | 203.41% |
| PKG221021C00170000 | 2022-06-10 9:47AM EDT | 170.00 | 5.50 | 0.10 | 4.30 | 0.00 | - | 1 | 17 | 140.04% |
| PKG221021C00175000 | 2022-08-22 9:36AM EDT | 175.00 | 2.80 | 0.00 | 0.40 | 0.00 | - | 1 | 88 | 90.92% |
| PKG221021C00180000 | 2022-09-19 1:46PM EDT | 180.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 4 | 96 | 156.45% |
| PKG221021C00185000 | 2022-09-16 1:18PM EDT | 185.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 14 | 14 | 162.50% |
| PKG221021C00200000 | 2022-06-17 10:33AM EDT | 200.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 179.35% |
| PKG221021C00210000 | 2022-05-23 9:30AM EDT | 210.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 189.60% |
| PKG221021C00220000 | 2022-09-16 11:21AM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 881 | 891 | 101.56% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PKG221021P00075000 | 2022-09-16 3:28PM EDT | 75.00 | 0.92 | 0.00 | 4.80 | 0.00 | - | - | 2 | 159.23% |
| PKG221021P00080000 | 2022-09-16 3:28PM EDT | 80.00 | 0.98 | 0.00 | 4.80 | 0.00 | - | - | 2 | 139.99% |
| PKG221021P00090000 | 2022-09-16 3:56PM EDT | 90.00 | 0.35 | 0.00 | 0.95 | 0.00 | - | - | 27 | 64.36% |
| PKG221021P00095000 | 2022-09-29 3:44PM EDT | 95.00 | 0.61 | 0.00 | 1.00 | 0.00 | - | 22 | 36 | 52.34% |
| PKG221021P00100000 | 2022-09-23 12:37PM EDT | 100.00 | 1.18 | 0.30 | 1.15 | 0.00 | - | 6 | 29 | 51.61% |
| PKG221021P00105000 | 2022-09-27 1:54PM EDT | 105.00 | 2.25 | 1.45 | 1.95 | 0.00 | - | 15 | 65 | 46.63% |
| PKG221021P00110000 | 2022-09-29 3:08PM EDT | 110.00 | 3.00 | 2.60 | 3.30 | 0.00 | - | 1 | 148 | 41.92% |
| PKG221021P00115000 | 2022-09-30 10:19AM EDT | 115.00 | 4.00 | 5.20 | 5.70 | -2.10 | -34.43% | 1 | 271 | 39.66% |
| PKG221021P00120000 | 2022-09-30 3:47PM EDT | 120.00 | 8.50 | 7.70 | 10.40 | -0.80 | -8.60% | 10 | 302 | 52.98% |
| PKG221021P00125000 | 2022-09-19 3:57PM EDT | 125.00 | 5.60 | 11.30 | 14.40 | 0.00 | - | 2 | 154 | 54.52% |
| PKG221021P00130000 | 2022-09-23 1:41PM EDT | 130.00 | 17.50 | 16.70 | 19.50 | 0.00 | - | 10 | 528 | 67.09% |
| PKG221021P00135000 | 2022-09-30 1:46PM EDT | 135.00 | 21.96 | 20.60 | 24.70 | +5.96 | +37.25% | 3 | 16 | 80.20% |
| PKG221021P00140000 | 2022-09-16 10:28AM EDT | 140.00 | 21.20 | 25.50 | 29.60 | 0.00 | - | 10 | 19 | 88.31% |
| PKG221021P00145000 | 2022-07-12 1:57PM EDT | 145.00 | 11.65 | 7.50 | 8.60 | 0.00 | - | - | 3 | 0.00% |
| PKG221021P00150000 | 2022-09-23 2:37PM EDT | 150.00 | 38.00 | 35.50 | 40.00 | 0.00 | - | 1 | 1 | 51.17% |
| PKG221021P00160000 | 2022-05-20 1:00PM EDT | 160.00 | 18.41 | 21.10 | 25.50 | 0.00 | - | 1 | 1 | 0.00% |
| PKG221021P00165000 | 2022-05-20 1:00PM EDT | 165.00 | 22.02 | 25.30 | 30.00 | 0.00 | - | 1 | 1 | 0.00% |
| PKG221021P00170000 | 2022-05-02 1:35PM EDT | 170.00 | 18.60 | 17.00 | 20.10 | 0.00 | - | 7 | 7 | 0.00% |
© 2022 Yahoo. All rights reserved.
