Packaging Corporation of America (PKG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PKG241018C00090000 | 2024-03-06 12:59PM EDT | 90.00 | 92.71 | 96.50 | 101.00 | 0.00 | - | 1 | 3 | 132.73% |
| PKG241018C00150000 | 2024-03-06 11:21AM EDT | 150.00 | 37.55 | 39.50 | 43.70 | 0.00 | - | 1 | 1 | 63.69% |
| PKG241018C00155000 | 2024-03-13 11:14AM EDT | 155.00 | 35.72 | 31.60 | 34.30 | 0.00 | - | 1 | 1 | 52.68% |
| PKG241018C00160000 | 2024-03-13 3:08PM EDT | 160.00 | 30.35 | 27.60 | 30.20 | 0.00 | - | 14 | 24 | 49.46% |
| PKG241018C00165000 | 2024-04-19 11:16AM EDT | 165.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PKG241018C00170000 | 2024-03-12 11:43AM EDT | 170.00 | 24.10 | 24.30 | 25.50 | 0.00 | - | 56 | 58 | 50.05% |
| PKG241018C00175000 | 2024-04-24 9:30AM EDT | 175.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| PKG241018C00180000 | 2024-05-01 12:41PM EDT | 180.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PKG241018C00185000 | 2024-04-26 3:41PM EDT | 185.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| PKG241018C00190000 | 2024-04-29 10:59AM EDT | 190.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PKG241018C00195000 | 2024-04-29 10:22AM EDT | 195.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PKG241018C00200000 | 2024-04-30 1:35PM EDT | 200.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PKG241018C00210000 | 2024-04-24 10:26AM EDT | 210.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PKG241018C00220000 | 2024-04-18 11:28AM EDT | 220.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PKG241018C00230000 | 2024-03-27 11:52AM EDT | 230.00 | 2.41 | 0.40 | 0.80 | 0.00 | - | 45 | 45 | 25.40% |
| PKG241018C00240000 | 2024-04-05 10:03AM EDT | 240.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PKG241018C00260000 | 2024-03-26 1:09PM EDT | 260.00 | 0.87 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 33.25% |
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 | 55.25% |
| PKG241018P00120000 | 2024-02-20 2:47PM EDT | 120.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | - | 3 | 56.13% |
| PKG241018P00125000 | 2024-04-23 12:56PM EDT | 125.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PKG241018P00135000 | 2024-03-04 2:14PM EDT | 135.00 | 1.39 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 43.17% |
| PKG241018P00140000 | 2024-03-14 12:16PM EDT | 140.00 | 1.38 | 1.15 | 1.85 | 0.00 | - | 1 | 1 | 27.91% |
| PKG241018P00145000 | 2024-04-25 3:39PM EDT | 145.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PKG241018P00150000 | 2024-04-23 11:41AM EDT | 150.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PKG241018P00155000 | 2024-03-12 11:49AM EDT | 155.00 | 3.02 | 2.15 | 2.45 | 0.00 | - | 10 | 20 | 20.04% |
| PKG241018P00160000 | 2024-02-27 3:16PM EDT | 160.00 | 5.86 | 2.35 | 2.75 | 0.00 | - | - | 13 | 17.40% |
| PKG241018P00170000 | 2024-05-01 3:54PM EDT | 170.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| PKG241018P00175000 | 2024-04-08 10:11AM EDT | 175.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PKG241018P00180000 | 2024-04-17 2:57PM EDT | 180.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PKG241018P00185000 | 2024-03-27 11:07AM EDT | 185.00 | 9.60 | 16.10 | 17.30 | 0.00 | - | 7 | 7 | 22.69% |
| PKG241018P00190000 | 2024-04-04 3:35PM EDT | 190.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PKG241018P00195000 | 2024-04-03 2:12PM EDT | 195.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PKG241018P00200000 | 2024-04-02 12:55PM EDT | 200.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.