Packaging Corporation of America (PKG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:16PM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PKG240719C00140000 | 2024-04-17 1:54PM EDT | 140.00 | 41.65 | 33.50 | 37.90 | 0.00 | - | 1 | 16 | 48.99% |
| PKG240719C00145000 | 2023-12-11 4:37PM EDT | 145.00 | 26.01 | 25.60 | 27.90 | 0.00 | - | - | 1 | 0.00% |
| PKG240719C00150000 | 2024-03-06 11:21AM EDT | 150.00 | 36.54 | 37.50 | 41.90 | 0.00 | - | 1 | 3 | 84.99% |
| PKG240719C00155000 | 2024-01-25 11:59AM EDT | 155.00 | 22.90 | 23.80 | 24.80 | 0.00 | - | 5 | 4 | 40.91% |
| PKG240719C00160000 | 2024-03-11 11:10AM EDT | 160.00 | 27.40 | 28.70 | 32.50 | 0.00 | - | 10 | 33 | 72.59% |
| PKG240719C00165000 | 2024-04-09 10:30AM EDT | 165.00 | 28.29 | 12.60 | 13.60 | 0.00 | - | 50 | 78 | 24.56% |
| PKG240719C00170000 | 2024-04-25 9:32AM EDT | 170.00 | 8.60 | 9.10 | 9.90 | 0.00 | - | 1 | 81 | 22.68% |
| PKG240719C00175000 | 2024-04-24 10:44AM EDT | 175.00 | 5.50 | 6.30 | 6.80 | 0.00 | - | 3 | 271 | 21.27% |
| PKG240719C00180000 | 2024-05-01 1:51PM EDT | 180.00 | 4.50 | 4.10 | 4.60 | +0.20 | +4.65% | 1 | 126 | 20.94% |
| PKG240719C00185000 | 2024-05-01 2:10PM EDT | 185.00 | 2.70 | 2.50 | 2.90 | 0.00 | - | 17 | 73 | 20.45% |
| PKG240719C00190000 | 2024-04-24 10:29AM EDT | 190.00 | 1.20 | 1.45 | 1.75 | 0.00 | - | 2 | 44 | 20.17% |
| PKG240719C00195000 | 2024-04-23 11:27AM EDT | 195.00 | 0.82 | 0.15 | 2.00 | 0.00 | - | 1 | 178 | 25.01% |
| PKG240719C00200000 | 2024-05-01 9:43AM EDT | 200.00 | 0.50 | 0.45 | 0.75 | 0.00 | - | 2 | 116 | 21.36% |
| PKG240719C00210000 | 2024-05-01 2:10PM EDT | 210.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | 1 | 862 | 30.48% |
| PKG240719C00220000 | 2024-04-01 10:53AM EDT | 220.00 | 1.46 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 54.07% |
| PKG240719C00280000 | 2024-03-05 10:30AM EDT | 280.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | - | 10 | 55.35% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PKG240719P00110000 | 2023-11-20 12:13PM EDT | 110.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 78.16% |
| PKG240719P00115000 | 2024-02-15 10:30AM EDT | 115.00 | 0.65 | 0.00 | 1.75 | 0.00 | - | 3 | 6 | 56.49% |
| PKG240719P00120000 | 2024-02-22 10:38AM EDT | 120.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 30 | 53 | 66.38% |
| PKG240719P00125000 | 2024-01-22 4:38PM EDT | 125.00 | 1.02 | 0.35 | 1.05 | 0.00 | - | 1 | 4 | 49.00% |
| PKG240719P00130000 | 2024-02-13 4:06PM EDT | 130.00 | 1.26 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 41.07% |
| PKG240719P00135000 | 2024-02-27 12:32PM EDT | 135.00 | 0.89 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 50.06% |
| PKG240719P00140000 | 2024-01-26 11:36AM EDT | 140.00 | 1.38 | 0.95 | 1.25 | 0.00 | - | 10 | 6 | 37.00% |
| PKG240719P00145000 | 2024-02-14 2:06PM EDT | 145.00 | 2.95 | 0.70 | 2.65 | 0.00 | - | 4 | 71 | 41.15% |
| PKG240719P00150000 | 2024-04-23 1:13PM EDT | 150.00 | 0.80 | 0.50 | 0.80 | 0.00 | - | 2 | 117 | 24.77% |
| PKG240719P00155000 | 2024-04-23 1:12PM EDT | 155.00 | 1.25 | 0.85 | 1.05 | 0.00 | - | 1 | 30 | 22.35% |
| PKG240719P00160000 | 2024-04-25 1:46PM EDT | 160.00 | 2.40 | 1.35 | 1.70 | 0.00 | - | 10 | 12 | 21.36% |
| PKG240719P00165000 | 2024-04-26 12:34PM EDT | 165.00 | 3.10 | 2.30 | 2.70 | 0.00 | - | 4 | 47 | 20.46% |
| PKG240719P00170000 | 2024-04-24 10:05AM EDT | 170.00 | 4.60 | 3.80 | 4.20 | 0.00 | - | 1 | 38 | 19.73% |
| PKG240719P00175000 | 2024-04-29 10:55AM EDT | 175.00 | 5.53 | 5.80 | 6.30 | +1.03 | +22.89% | 1 | 42 | 19.09% |
| PKG240719P00180000 | 2024-04-23 3:34PM EDT | 180.00 | 11.26 | 8.50 | 9.30 | 0.00 | - | 3 | 15 | 19.32% |
| PKG240719P00185000 | 2024-04-25 1:32PM EDT | 185.00 | 15.66 | 11.90 | 12.90 | 0.00 | - | 10 | 25 | 19.70% |
| PKG240719P00190000 | 2024-04-12 3:11PM EDT | 190.00 | 15.50 | 15.70 | 17.40 | +2.89 | +22.92% | 1 | 70 | 22.05% |
| PKG240719P00195000 | 2024-04-11 1:41PM EDT | 195.00 | 12.30 | 20.30 | 22.10 | 0.00 | - | - | 3 | 24.52% |
© 2024 Yahoo. All rights reserved.