PTC Inc. (PTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC240517C00080000 | 2024-02-05 11:09AM EDT | 80.00 | 98.69 | 100.30 | 104.80 | 0.00 | - | 3 | 1 | 528.52% |
| PTC240517C00085000 | 2023-12-05 2:36PM EDT | 85.00 | 77.80 | 81.60 | 86.50 | 0.00 | - | 1 | 2 | 0.00% |
| PTC240517C00150000 | 2024-02-22 12:29PM EDT | 150.00 | 33.50 | 39.50 | 44.20 | 0.00 | - | 1 | 0 | 344.82% |
| PTC240517C00155000 | 2024-05-02 9:31AM EDT | 155.00 | 14.30 | 27.10 | 31.50 | 0.00 | - | 9 | 0 | 119.53% |
| PTC240517C00160000 | 2024-04-18 12:46PM EDT | 160.00 | 18.33 | 22.10 | 26.50 | 0.00 | - | 1 | 50 | 101.37% |
| PTC240517C00165000 | 2024-02-12 12:12PM EDT | 165.00 | 20.70 | 24.30 | 26.30 | 0.00 | - | 1 | 21 | 220.70% |
| PTC240517C00170000 | 2024-05-15 2:01PM EDT | 170.00 | 16.30 | 11.70 | 15.60 | +8.42 | +106.85% | 1 | 112 | 100.73% |
| PTC240517C00175000 | 2024-05-13 10:01AM EDT | 175.00 | 5.82 | 6.80 | 11.40 | 0.00 | - | 2 | 67 | 91.85% |
| PTC240517C00180000 | 2024-05-15 3:00PM EDT | 180.00 | 4.50 | 3.70 | 4.30 | +2.60 | +136.84% | 2 | 35 | 26.42% |
| PTC240517C00185000 | 2024-05-15 2:10PM EDT | 185.00 | 0.70 | 0.00 | 0.85 | +0.15 | +27.27% | 511 | 624 | 20.22% |
| PTC240517C00190000 | 2024-05-03 12:58PM EDT | 190.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 1 | 78 | 32.08% |
| PTC240517C00195000 | 2024-04-25 12:56PM EDT | 195.00 | 1.85 | 0.00 | 0.75 | 0.00 | - | 6 | 83 | 60.50% |
| PTC240517C00200000 | 2024-05-09 12:28PM EDT | 200.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 332 | 58.79% |
| PTC240517C00210000 | 2024-04-22 3:48PM EDT | 210.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 97.36% |
| PTC240517C00220000 | 2024-01-09 11:58AM EDT | 220.00 | 0.65 | 0.55 | 0.80 | 0.00 | - | 1 | 3 | 130.76% |
| PTC240517C00230000 | 2024-02-16 11:59AM EDT | 230.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 212.74% |
| PTC240517C00260000 | 2024-02-23 10:33AM EDT | 260.00 | 4.38 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 195.90% |
| PTC240517C00270000 | 2024-02-23 10:33AM EDT | 270.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 213.09% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC240517P00125000 | 2024-01-03 11:21AM EDT | 125.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 342.58% |
| PTC240517P00140000 | 2024-05-01 3:39PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 116 | 116 | 115.63% |
| PTC240517P00145000 | 2023-12-05 3:11PM EDT | 145.00 | 4.20 | 2.75 | 4.40 | 0.00 | - | - | 19 | 271.78% |
| PTC240517P00155000 | 2024-04-29 3:29PM EDT | 155.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 115.04% |
| PTC240517P00160000 | 2024-05-02 9:44AM EDT | 160.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 361 | 97.46% |
| PTC240517P00165000 | 2024-05-10 9:30AM EDT | 165.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 3 | 109 | 71.68% |
| PTC240517P00170000 | 2024-05-10 9:33AM EDT | 170.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 8 | 52 | 62.21% |
| PTC240517P00175000 | 2024-05-10 11:21AM EDT | 175.00 | 1.08 | 0.00 | 0.50 | 0.00 | - | 6 | 462 | 47.95% |
| PTC240517P00180000 | 2024-05-15 11:54AM EDT | 180.00 | 0.20 | 0.05 | 0.65 | -1.15 | -85.19% | 28 | 268 | 30.66% |
| PTC240517P00185000 | 2024-05-15 11:21AM EDT | 185.00 | 2.05 | 1.65 | 2.25 | -2.55 | -55.43% | 13 | 22 | 24.15% |
| PTC240517P00190000 | 2024-05-03 10:49AM EDT | 190.00 | 15.50 | 3.50 | 7.90 | 0.00 | - | 1 | 0 | 60.89% |
| PTC240517P00195000 | 2024-04-22 10:32AM EDT | 195.00 | 18.95 | 8.80 | 13.40 | 0.00 | - | - | 0 | 92.33% |
| PTC240517P00200000 | 2024-05-03 10:46AM EDT | 200.00 | 24.76 | 15.20 | 17.80 | 0.00 | - | 1 | 0 | 63.38% |
| PTC240517P00240000 | 2024-05-14 3:39PM EDT | 240.00 | 59.62 | 54.10 | 58.40 | 0.00 | - | 1 | 1 | 129.69% |
© 2024 Yahoo. All rights reserved.