Canada markets closed

Packaging Corporation of America (PKG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
112.29-0.68 (-0.60%)
At close: 04:04PM EDT
112.29 0.00 (0.00%)
After hours: 05:00PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PKG221021C001000002022-09-21 3:32PM EDT100.0019.0011.4014.300.00-2064.21%
PKG221021C001100002022-09-29 3:22PM EDT110.005.904.906.100.00-223546.94%
PKG221021C001150002022-09-30 12:59PM EDT115.003.401.303.00+0.80+30.77%430239.75%
PKG221021C001200002022-09-30 1:01PM EDT120.001.651.151.55+0.55+50.00%59140.26%
PKG221021C001250002022-09-27 10:43AM EDT125.000.800.351.250.00-13048.58%
PKG221021C001300002022-09-30 11:17AM EDT130.000.530.050.90+0.28+112.00%11853.47%
PKG221021C001350002022-09-21 11:36AM EDT135.000.920.004.800.00-45385.82%
PKG221021C001400002022-09-21 2:05PM EDT140.000.330.100.950.00-670162.45%
PKG221021C001450002022-09-19 9:45AM EDT145.000.250.004.800.00-466104.88%
PKG221021C001500002022-09-28 1:12PM EDT150.000.100.004.800.00-2104113.50%
PKG221021C001550002022-09-19 9:43AM EDT155.000.500.000.750.00-26578.03%
PKG221021C001600002022-06-28 9:33AM EDT160.002.900.000.000.00-1325.00%
PKG221021C001650002022-04-18 12:00AM EDT165.0010.006.508.600.00--4203.41%
PKG221021C001700002022-06-10 9:47AM EDT170.005.500.104.300.00-117140.04%
PKG221021C001750002022-08-22 9:36AM EDT175.002.800.000.400.00-18890.92%
PKG221021C001800002022-09-19 1:46PM EDT180.000.100.004.800.00-496156.45%
PKG221021C001850002022-09-16 1:18PM EDT185.000.050.004.800.00-1414162.50%
PKG221021C002000002022-06-17 10:33AM EDT200.000.300.004.800.00-12179.35%
PKG221021C002100002022-05-23 9:30AM EDT210.000.750.004.800.00-1011189.60%
PKG221021C002200002022-09-16 11:21AM EDT220.000.050.000.050.00-881891101.56%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PKG221021P000750002022-09-16 3:28PM EDT75.000.920.004.800.00--2159.23%
PKG221021P000800002022-09-16 3:28PM EDT80.000.980.004.800.00--2139.99%
PKG221021P000900002022-09-16 3:56PM EDT90.000.350.000.950.00--2764.36%
PKG221021P000950002022-09-29 3:44PM EDT95.000.610.001.000.00-223652.34%
PKG221021P001000002022-09-23 12:37PM EDT100.001.180.301.150.00-62951.61%
PKG221021P001050002022-09-27 1:54PM EDT105.002.251.451.950.00-156546.63%
PKG221021P001100002022-09-29 3:08PM EDT110.003.002.603.300.00-114841.92%
PKG221021P001150002022-09-30 10:19AM EDT115.004.005.205.70-2.10-34.43%127139.66%
PKG221021P001200002022-09-30 3:47PM EDT120.008.507.7010.40-0.80-8.60%1030252.98%
PKG221021P001250002022-09-19 3:57PM EDT125.005.6011.3014.400.00-215454.52%
PKG221021P001300002022-09-23 1:41PM EDT130.0017.5016.7019.500.00-1052867.09%
PKG221021P001350002022-09-30 1:46PM EDT135.0021.9620.6024.70+5.96+37.25%31680.20%
PKG221021P001400002022-09-16 10:28AM EDT140.0021.2025.5029.600.00-101988.31%
PKG221021P001450002022-07-12 1:57PM EDT145.0011.657.508.600.00--30.00%
PKG221021P001500002022-09-23 2:37PM EDT150.0038.0035.5040.000.00-1151.17%
PKG221021P001600002022-05-20 1:00PM EDT160.0018.4121.1025.500.00-110.00%
PKG221021P001650002022-05-20 1:00PM EDT165.0022.0225.3030.000.00-110.00%
PKG221021P001700002022-05-02 1:35PM EDT170.0018.6017.0020.100.00-770.00%