PKG - Packaging Corporation of America

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PKG190920C00080000 2019-09-11 3:42PM EDT 80.00 27.90 21.20 25.90 0.00 - 3 3 171.09%
PKG190920C00090000 2019-09-16 9:51AM EDT 90.00 16.95 11.50 15.60 0.00 - 2 0 101.56%
PKG190920C00095000 2019-09-11 11:24AM EDT 95.00 12.50 6.70 10.70 0.00 - 6 0 83.98%
PKG190920C00100000 2019-09-16 10:47AM EDT 100.00 6.40 3.30 3.90 0.00 - 304 0 53.71%
PKG190920C00105000 2019-09-19 11:58AM EDT 105.00 0.22 0.10 0.20 -0.38 -63.33% 5 0 23.54%
PKG190920C00110000 2019-09-19 11:58AM EDT 110.00 0.10 0.00 0.00 -0.30 -75.00% 1 0 25.00%
PKG190920C00115000 2019-09-13 3:45PM EDT 115.00 0.10 0.00 0.55 0.00 - 13 0 99.80%
Puts for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PKG190920P00080000 2019-08-02 1:38PM EDT 80.00 0.25 0.05 0.75 0.00 - 1 33 225.00%
PKG190920P00085000 2019-09-11 12:21PM EDT 85.00 0.07 0.00 0.55 0.00 - 5 0 166.99%
PKG190920P00090000 2019-09-10 12:54PM EDT 90.00 0.15 0.00 0.55 0.00 - 1 0 126.95%
PKG190920P00095000 2019-09-18 11:22AM EDT 95.00 0.05 0.00 0.10 0.00 - 1 0 60.94%
PKG190920P00100000 2019-09-06 3:16PM EDT 100.00 0.20 0.00 0.20 0.00 - 12 0 40.82%
PKG190920P00105000 2019-09-18 2:43PM EDT 105.00 1.60 1.45 1.70 0.00 - 2 0 21.58%
PKG190920P00110000 2019-09-19 12:28PM EDT 110.00 6.50 4.60 7.30 +4.25 +188.89% 2 0 93.46%