PTC Inc. (PTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:24PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC240719C00070000 | 2023-12-06 2:11PM EDT | 70.00 | 93.00 | 95.90 | 100.50 | 0.00 | - | 1 | 6 | 0.00% |
| PTC240719C00075000 | 2023-11-15 3:00PM EDT | 75.00 | 83.30 | 96.00 | 100.50 | 0.00 | - | - | 1 | 0.00% |
| PTC240719C00085000 | 2023-11-20 4:32PM EDT | 85.00 | 72.00 | 85.10 | 89.50 | 0.00 | - | - | 5 | 0.00% |
| PTC240719C00125000 | 2023-11-22 11:34AM EDT | 125.00 | 36.80 | 50.70 | 55.00 | 0.00 | - | - | 0 | 81.81% |
| PTC240719C00130000 | 2023-11-20 11:46AM EDT | 130.00 | 31.05 | 45.60 | 49.80 | 0.00 | - | 1 | 1 | 72.85% |
| PTC240719C00135000 | 2023-11-21 11:13AM EDT | 135.00 | 30.07 | 39.60 | 43.40 | 0.00 | - | - | 0 | 50.51% |
| PTC240719C00140000 | 2023-12-19 11:19AM EDT | 140.00 | 39.40 | 38.30 | 40.80 | 0.00 | - | 1 | 0 | 74.34% |
| PTC240719C00145000 | 2024-05-02 9:31AM EDT | 145.00 | 26.00 | 30.00 | 34.20 | 0.00 | - | - | 1 | 64.04% |
| PTC240719C00155000 | 2024-03-21 2:43PM EDT | 155.00 | 40.45 | 25.00 | 26.80 | 0.00 | - | 2 | 18 | 59.01% |
| PTC240719C00160000 | 2023-08-23 10:01AM EDT | 160.00 | 9.80 | 7.00 | 8.90 | 0.00 | - | 1 | 0 | 0.00% |
| PTC240719C00165000 | 2024-06-07 10:24AM EDT | 165.00 | 12.36 | 10.10 | 14.30 | 0.00 | - | 1 | 16 | 34.08% |
| PTC240719C00170000 | 2024-06-07 10:26AM EDT | 170.00 | 8.55 | 8.20 | 9.00 | 0.00 | - | 2 | 11 | 24.42% |
| PTC240719C00175000 | 2024-06-07 10:26AM EDT | 175.00 | 5.35 | 5.20 | 5.60 | 0.00 | - | 2 | 63 | 22.23% |
| PTC240719C00180000 | 2024-06-07 10:26AM EDT | 180.00 | 3.10 | 2.60 | 3.30 | 0.00 | - | 1 | 38 | 21.70% |
| PTC240719C00185000 | 2024-06-10 12:08PM EDT | 185.00 | 1.50 | 1.45 | 1.75 | -0.08 | -5.06% | 1 | 180 | 21.22% |
| PTC240719C00190000 | 2024-05-22 10:39AM EDT | 190.00 | 3.30 | 0.00 | 1.10 | 0.00 | - | 1 | 0 | 22.80% |
| PTC240719C00195000 | 2024-05-10 11:57AM EDT | 195.00 | 1.70 | 0.00 | 4.70 | 0.00 | - | 5 | 28 | 48.67% |
| PTC240719C00200000 | 2024-05-10 3:09PM EDT | 200.00 | 0.99 | 0.15 | 0.65 | 0.00 | - | 10 | 68 | 27.93% |
| PTC240719C00210000 | 2024-05-16 12:23PM EDT | 210.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 63 | 36.72% |
| PTC240719C00220000 | 2023-11-09 2:25PM EDT | 220.00 | 0.75 | 1.10 | 4.20 | 0.00 | - | - | 1 | 60.85% |
| PTC240719C00240000 | 2024-05-16 10:20AM EDT | 240.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 4 | 56.23% |
| PTC240719C00250000 | 2024-03-22 3:32PM EDT | 250.00 | 0.73 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 80.29% |
| PTC240719C00260000 | 2024-04-05 1:31PM EDT | 260.00 | 0.35 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 64.01% |
| PTC240719C00270000 | 2024-04-16 1:47PM EDT | 270.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 92.24% |
| PTC240719C00280000 | 2024-04-18 2:24PM EDT | 280.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 97.72% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC240719P00075000 | 2023-10-05 10:43AM EDT | 75.00 | 0.40 | 0.00 | 1.30 | 0.00 | - | 2 | 3 | 139.06% |
| PTC240719P00120000 | 2023-11-27 11:00AM EDT | 120.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 94.31% |
| PTC240719P00125000 | 2023-11-17 11:26AM EDT | 125.00 | 2.60 | 1.00 | 1.75 | 0.00 | - | 1 | 8 | 74.44% |
| PTC240719P00130000 | 2024-01-22 1:10PM EDT | 130.00 | 1.02 | 0.05 | 1.20 | 0.00 | - | 7 | 10 | 56.40% |
| PTC240719P00135000 | 2023-11-27 10:55AM EDT | 135.00 | 4.00 | 1.50 | 2.50 | 0.00 | - | - | 1 | 67.60% |
| PTC240719P00140000 | 2024-01-30 4:11PM EDT | 140.00 | 1.15 | 0.70 | 2.25 | 0.00 | - | 5 | 38 | 55.44% |
| PTC240719P00145000 | 2023-12-05 3:11PM EDT | 145.00 | 5.00 | 3.70 | 4.50 | 0.00 | - | 64 | 65 | 69.47% |
| PTC240719P00150000 | 2024-04-22 10:42AM EDT | 150.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PTC240719P00155000 | 2024-06-05 11:50AM EDT | 155.00 | 0.65 | 0.00 | 0.85 | 0.00 | - | 2 | 6 | 30.59% |
| PTC240719P00160000 | 2024-05-20 9:38AM EDT | 160.00 | 0.40 | 0.00 | 1.30 | 0.00 | - | 2 | 63 | 28.42% |
| PTC240719P00165000 | 2024-05-07 11:33AM EDT | 165.00 | 1.90 | 0.50 | 1.70 | 0.00 | - | 7 | 70 | 24.51% |
| PTC240719P00170000 | 2024-06-05 11:36AM EDT | 170.00 | 3.60 | 1.90 | 2.50 | 0.00 | - | 1 | 102 | 21.40% |
| PTC240719P00175000 | 2024-05-29 1:41PM EDT | 175.00 | 3.60 | 3.60 | 4.10 | 0.00 | - | 3 | 26 | 19.53% |
| PTC240719P00180000 | 2024-05-23 11:58AM EDT | 180.00 | 3.20 | 6.10 | 7.00 | 0.00 | - | 60 | 54 | 19.79% |
| PTC240719P00185000 | 2024-05-15 10:23AM EDT | 185.00 | 6.30 | 7.80 | 11.60 | 0.00 | - | 4 | 0 | 25.03% |
| PTC240719P00190000 | 2024-05-03 10:49AM EDT | 190.00 | 16.80 | 13.40 | 16.50 | 0.00 | - | 1 | 1 | 30.62% |
| PTC240719P00250000 | 2024-06-10 1:59PM EDT | 250.00 | 75.00 | 72.40 | 77.00 | -1.07 | -1.41% | 1 | 0 | 58.94% |
© 2024 Yahoo. All rights reserved.