Packaging Corporation of America (PKG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PKG241018C00090000 | 2024-08-14 11:13AM EDT | 90.00 | 105.34 | 118.00 | 122.40 | 0.00 | - | 2 | 3 | 0.00% |
| PKG241018C00100000 | 2024-08-14 2:27PM EDT | 100.00 | 94.87 | 108.20 | 112.50 | 0.00 | - | 2 | 0 | 0.00% |
| PKG241018C00120000 | 2024-07-11 9:53AM EDT | 120.00 | 64.00 | 73.10 | 77.50 | 0.00 | - | 3 | 1 | 0.00% |
| PKG241018C00150000 | 2024-03-06 11:21AM EDT | 150.00 | 37.55 | 39.50 | 43.70 | 0.00 | - | 1 | 1 | 0.00% |
| PKG241018C00155000 | 2024-09-13 11:19AM EDT | 155.00 | 56.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PKG241018C00160000 | 2024-09-11 12:34PM EDT | 160.00 | 41.88 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| PKG241018C00165000 | 2024-04-19 11:16AM EDT | 165.00 | 21.00 | 21.60 | 24.00 | 0.00 | - | 10 | 10 | 0.00% |
| PKG241018C00170000 | 2024-09-11 12:29PM EDT | 170.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| PKG241018C00175000 | 2024-09-11 12:08PM EDT | 175.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 50 | 1 | 0.00% |
| PKG241018C00180000 | 2024-09-12 11:45AM EDT | 180.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| PKG241018C00185000 | 2024-09-13 10:08AM EDT | 185.00 | 25.93 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 0.00% |
| PKG241018C00190000 | 2024-09-24 1:24PM EDT | 190.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 0.00% |
| PKG241018C00195000 | 2024-09-12 2:32PM EDT | 195.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.00% |
| PKG241018C00200000 | 2024-10-07 3:02PM EDT | 200.00 | 13.48 | 0.00 | 0.00 | 0.00 | - | 1 | 339 | 0.00% |
| PKG241018C00210000 | 2024-10-07 3:51PM EDT | 210.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 356 | 0.00% |
| PKG241018C00220000 | 2024-09-30 3:55PM EDT | 220.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 76 | 407 | 3.13% |
| PKG241018C00230000 | 2024-10-01 10:04AM EDT | 230.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 12.50% |
| PKG241018C00240000 | 2024-09-30 3:17PM EDT | 240.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 12.50% |
| PKG241018C00260000 | 2024-09-16 3:44PM EDT | 260.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 25.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PKG241018P00090000 | 2024-03-04 2:14PM EDT | 90.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 237.89% |
| PKG241018P00115000 | 2024-07-18 9:30AM EDT | 115.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 160.35% |
| PKG241018P00120000 | 2024-02-20 2:47PM EDT | 120.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | - | 3 | 237.35% |
| PKG241018P00125000 | 2024-04-23 12:56PM EDT | 125.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PKG241018P00135000 | 2024-08-23 1:59PM EDT | 135.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 122.46% |
| PKG241018P00140000 | 2024-09-23 12:03PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| PKG241018P00145000 | 2024-06-12 9:30AM EDT | 145.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| PKG241018P00150000 | 2024-09-13 2:09PM EDT | 150.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| PKG241018P00155000 | 2024-03-12 11:49AM EDT | 155.00 | 3.02 | 2.15 | 2.45 | 0.00 | - | 10 | 20 | 146.58% |
| PKG241018P00160000 | 2024-08-12 9:30AM EDT | 160.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 136.94% |
| PKG241018P00165000 | 2024-08-12 9:30AM EDT | 165.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 125.78% |
| PKG241018P00170000 | 2024-09-16 2:25PM EDT | 170.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| PKG241018P00175000 | 2024-08-06 9:30AM EDT | 175.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 25.00% |
| PKG241018P00180000 | 2024-09-30 1:38PM EDT | 180.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 53 | 25.00% |
| PKG241018P00185000 | 2024-07-10 1:57PM EDT | 185.00 | 10.62 | 1.05 | 4.60 | 0.00 | - | 15 | 15 | 87.60% |
| PKG241018P00190000 | 2024-04-04 3:35PM EDT | 190.00 | 12.50 | 16.40 | 19.50 | 0.00 | - | 8 | 14 | 202.41% |
| PKG241018P00195000 | 2024-08-26 3:03PM EDT | 195.00 | 2.20 | 0.30 | 2.35 | 0.00 | - | 39 | 35 | 60.73% |
| PKG241018P00200000 | 2024-10-03 1:38PM EDT | 200.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 51 | 127 | 6.25% |
| PKG241018P00210000 | 2024-10-04 11:23AM EDT | 210.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 3.13% |
© 2024 Yahoo. All rights reserved.