Packaging Corporation of America (PKG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PKG250117C00150000 | 2024-07-18 3:51PM EDT | 150.00 | 44.50 | 46.50 | 51.00 | 0.00 | - | 1 | 1 | 0.00% |
| PKG250117C00155000 | 2024-09-13 12:16PM EDT | 155.00 | 57.55 | 62.00 | 66.40 | 0.00 | - | 1 | 0 | 58.25% |
| PKG250117C00160000 | 2024-10-09 11:12AM EDT | 160.00 | 59.68 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PKG250117C00170000 | 2024-07-03 9:30AM EDT | 170.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| PKG250117C00175000 | 2024-06-21 2:40PM EDT | 175.00 | 18.87 | 22.00 | 25.40 | 0.00 | - | 1 | 2 | 0.00% |
| PKG250117C00180000 | 2024-08-09 9:48AM EDT | 180.00 | 21.85 | 23.80 | 28.40 | 0.00 | - | 1 | 4 | 0.00% |
| PKG250117C00185000 | 2024-06-13 3:29PM EDT | 185.00 | 12.74 | 12.60 | 14.00 | 0.00 | - | 2 | 5 | 0.00% |
| PKG250117C00190000 | 2024-07-17 9:45AM EDT | 190.00 | 14.20 | 11.20 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| PKG250117C00195000 | 2024-08-29 1:41PM EDT | 195.00 | 18.48 | 24.20 | 28.00 | 0.00 | - | 6 | 107 | 32.12% |
| PKG250117C00200000 | 2024-09-13 10:08AM EDT | 200.00 | 17.43 | 22.60 | 24.20 | 0.00 | - | 2 | 16 | 31.26% |
| PKG250117C00210000 | 2024-09-18 11:46AM EDT | 210.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 7 | 27 | 0.00% |
| PKG250117C00220000 | 2024-10-11 12:10PM EDT | 220.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.39% |
| PKG250117C00230000 | 2024-09-27 11:53AM EDT | 230.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| PKG250117C00240000 | 2024-09-13 9:30AM EDT | 240.00 | 1.75 | 2.55 | 3.30 | 0.00 | - | 1 | 35 | 23.46% |
| PKG250117C00250000 | 2024-09-13 9:30AM EDT | 250.00 | 1.05 | 1.25 | 1.75 | 0.00 | - | 1 | 32 | 23.35% |
| PKG250117C00260000 | 2024-08-01 9:30AM EDT | 260.00 | 0.90 | 0.10 | 4.80 | 0.00 | - | 5 | 10 | 38.61% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PKG250117P00145000 | 2024-06-21 12:26PM EDT | 145.00 | 1.35 | 0.00 | 3.10 | 0.00 | - | 4 | 4 | 54.18% |
| PKG250117P00155000 | 2024-09-03 3:17PM EDT | 155.00 | 1.15 | 0.05 | 5.00 | 0.00 | - | 1 | 35 | 53.21% |
| PKG250117P00160000 | 2024-09-03 3:43PM EDT | 160.00 | 1.05 | 0.05 | 5.00 | 0.00 | - | 2 | 5 | 61.26% |
| PKG250117P00165000 | 2024-09-11 9:30AM EDT | 165.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 12.50% |
| PKG250117P00170000 | 2024-09-11 9:30AM EDT | 170.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| PKG250117P00175000 | 2024-10-03 9:30AM EDT | 175.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 12.50% |
| PKG250117P00180000 | 2024-08-29 9:30AM EDT | 180.00 | 2.50 | 1.40 | 3.70 | 0.00 | - | 10 | 36 | 39.50% |
| PKG250117P00185000 | 2024-08-21 9:30AM EDT | 185.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 11 | 6.25% |
| PKG250117P00190000 | 2024-09-13 10:10AM EDT | 190.00 | 3.40 | 1.10 | 2.80 | 0.00 | - | 6 | 9 | 28.60% |
| PKG250117P00195000 | 2024-09-24 3:54PM EDT | 195.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 8 | 6.25% |
| PKG250117P00200000 | 2024-09-20 3:52PM EDT | 200.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 391 | 394 | 3.13% |
| PKG250117P00210000 | 2024-09-27 11:25AM EDT | 210.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 1.56% |
| PKG250117P00220000 | 2024-10-11 12:07PM EDT | 220.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.