Packaging Corporation of America (PKG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PKG240419C00115000 | 2024-03-13 3:54PM EDT | 115.00 | 69.30 | 65.00 | 69.40 | 0.00 | - | 1 | 0 | 663.67% |
| PKG240419C00130000 | 2024-02-29 11:17AM EDT | 130.00 | 51.83 | 58.00 | 62.50 | 0.00 | - | 2 | 0 | 901.86% |
| PKG240419C00135000 | 2024-02-29 11:16AM EDT | 135.00 | 46.87 | 53.00 | 57.50 | 0.00 | - | 1 | 0 | 836.33% |
| PKG240419C00140000 | 2024-04-17 1:54PM EDT | 140.00 | 39.84 | 37.50 | 42.30 | 0.00 | - | 1 | 1 | 168.75% |
| PKG240419C00145000 | 2024-03-13 11:14AM EDT | 145.00 | 41.31 | 35.40 | 40.00 | 0.00 | - | 1 | 0 | 407.91% |
| PKG240419C00150000 | 2024-04-12 2:48PM EDT | 150.00 | 32.09 | 27.50 | 32.40 | 0.00 | - | 1 | 1 | 155.47% |
| PKG240419C00155000 | 2024-03-13 3:08PM EDT | 155.00 | 29.99 | 25.00 | 29.40 | 0.00 | - | 14 | 0 | 295.80% |
| PKG240419C00160000 | 2024-04-16 10:30AM EDT | 160.00 | 19.70 | 17.50 | 22.30 | 0.00 | - | 1 | 11 | 84.38% |
| PKG240419C00165000 | 2024-04-19 1:40PM EDT | 165.00 | 13.70 | 12.50 | 17.30 | +0.70 | +5.38% | 15 | 679 | 64.06% |
| PKG240419C00170000 | 2024-04-19 10:39AM EDT | 170.00 | 8.70 | 7.50 | 12.30 | +0.80 | +10.13% | 1 | 261 | 167.82% |
| PKG240419C00175000 | 2024-04-18 3:50PM EDT | 175.00 | 5.00 | 2.65 | 7.00 | 0.00 | - | 5 | 187 | 110.64% |
| PKG240419C00180000 | 2024-04-18 12:02PM EDT | 180.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 7 | 363 | 65.33% |
| PKG240419C00185000 | 2024-04-18 2:23PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 202 | 30.86% |
| PKG240419C00190000 | 2024-04-12 3:41PM EDT | 190.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 86 | 160.25% |
| PKG240419C00195000 | 2024-04-16 1:25PM EDT | 195.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 230 | 197.22% |
| PKG240419C00200000 | 2024-04-18 9:30AM EDT | 200.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 95 | 230.96% |
| PKG240419C00210000 | 2024-03-08 4:18PM EDT | 210.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 179.10% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PKG240419P00075000 | 2024-01-22 1:35PM EDT | 75.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 820.31% |
| PKG240419P00105000 | 2023-08-24 11:44AM EDT | 105.00 | 0.90 | 0.45 | 1.20 | 0.00 | - | 3 | 11 | 610.55% |
| PKG240419P00110000 | 2023-10-25 10:14AM EDT | 110.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PKG240419P00115000 | 2023-10-20 3:41PM EDT | 115.00 | 2.04 | 0.40 | 0.75 | 0.00 | - | 1 | 7 | 485.94% |
| PKG240419P00120000 | 2023-10-23 2:56PM EDT | 120.00 | 2.80 | 0.80 | 0.90 | 0.00 | - | - | 3 | 482.42% |
| PKG240419P00125000 | 2023-11-01 10:06AM EDT | 125.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| PKG240419P00130000 | 2024-03-11 12:31PM EDT | 130.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 163 | 254.69% |
| PKG240419P00135000 | 2024-02-22 11:56AM EDT | 135.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 3 | 79 | 264.45% |
| PKG240419P00140000 | 2024-01-11 3:30PM EDT | 140.00 | 1.30 | 0.35 | 0.50 | 0.00 | - | 8 | 63 | 281.45% |
| PKG240419P00145000 | 2024-02-06 12:08PM EDT | 145.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 8 | 70 | 50.00% |
| PKG240419P00150000 | 2024-03-13 12:35PM EDT | 150.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 61 | 343.26% |
| PKG240419P00155000 | 2024-02-26 2:37PM EDT | 155.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 3 | 156 | 179.30% |
| PKG240419P00160000 | 2024-04-08 10:41AM EDT | 160.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 63 | 256.45% |
| PKG240419P00165000 | 2024-04-16 2:27PM EDT | 165.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 59 | 212.60% |
| PKG240419P00170000 | 2024-04-19 12:29PM EDT | 170.00 | 0.03 | 0.00 | 4.80 | -0.02 | -40.00% | 1 | 174 | 167.48% |
| PKG240419P00175000 | 2024-04-19 12:29PM EDT | 175.00 | 0.38 | 0.00 | 4.80 | +0.25 | +192.31% | 1 | 150 | 119.34% |
| PKG240419P00180000 | 2024-04-19 1:21PM EDT | 180.00 | 1.35 | 0.00 | 3.80 | +0.01 | +0.75% | 29 | 260 | 99.66% |
| PKG240419P00185000 | 2024-04-17 2:57PM EDT | 185.00 | 6.25 | 2.50 | 5.70 | 0.00 | - | 3 | 2 | 60.25% |
| PKG240419P00190000 | 2024-04-03 10:21AM EDT | 190.00 | 3.60 | 7.80 | 12.50 | 0.00 | - | 5 | 1 | 51.56% |
© 2024 Yahoo. All rights reserved.