PTC Inc. (PTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC241018C00155000 | 2024-05-02 9:31AM EDT | 155.00 | 22.30 | 25.60 | 28.20 | 0.00 | - | - | 0 | 40.29% |
| PTC241018C00165000 | 2024-05-31 3:50PM EDT | 165.00 | 17.90 | 17.40 | 18.50 | 0.00 | - | 10 | 10 | 30.84% |
| PTC241018C00175000 | 2024-05-31 3:32PM EDT | 175.00 | 10.90 | 10.70 | 12.50 | 0.00 | - | 5 | 5 | 29.22% |
| PTC241018C00180000 | 2024-06-03 2:01PM EDT | 180.00 | 7.94 | 8.50 | 9.40 | 0.00 | - | 10 | 32 | 27.08% |
| PTC241018C00185000 | 2024-05-23 9:30AM EDT | 185.00 | 14.00 | 6.30 | 7.20 | 0.00 | - | 1 | 41 | 26.27% |
| PTC241018C00190000 | 2024-05-16 11:54AM EDT | 190.00 | 9.10 | 4.50 | 6.10 | 0.00 | - | 2 | 83 | 27.43% |
| PTC241018C00195000 | 2024-05-17 3:35PM EDT | 195.00 | 7.30 | 3.20 | 4.00 | 0.00 | - | 12 | 56 | 25.17% |
| PTC241018C00200000 | 2024-06-03 1:08PM EDT | 200.00 | 2.26 | 2.20 | 2.95 | 0.00 | - | 1 | 57 | 24.94% |
| PTC241018C00210000 | 2024-05-03 10:15AM EDT | 210.00 | 2.40 | 0.20 | 2.20 | 0.00 | - | 2 | 5 | 27.43% |
| PTC241018C00220000 | 2024-05-20 10:08AM EDT | 220.00 | 1.90 | 0.45 | 2.05 | 0.00 | - | 1 | 6 | 31.32% |
| PTC241018C00230000 | 2024-04-03 10:00AM EDT | 230.00 | 3.30 | 0.15 | 2.10 | 0.00 | - | 3 | 1 | 35.67% |
| PTC241018C00250000 | 2024-03-05 10:30AM EDT | 250.00 | 1.75 | 1.25 | 1.75 | 0.00 | - | - | 2 | 41.17% |
| PTC241018C00260000 | 2024-03-05 10:30AM EDT | 260.00 | 1.20 | 0.75 | 1.25 | 0.00 | - | - | 1 | 41.25% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC241018P00140000 | 2024-06-04 10:02AM EDT | 140.00 | 1.25 | 0.25 | 2.95 | 0.00 | - | 1 | 4 | 37.79% |
| PTC241018P00145000 | 2024-04-22 11:32AM EDT | 145.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PTC241018P00150000 | 2024-05-01 3:31PM EDT | 150.00 | 2.95 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 36.19% |
| PTC241018P00155000 | 2024-05-08 12:27PM EDT | 155.00 | 2.60 | 1.85 | 3.00 | 0.00 | - | 1 | 1 | 25.69% |
| PTC241018P00160000 | 2024-05-10 1:46PM EDT | 160.00 | 2.90 | 2.15 | 3.60 | 0.00 | - | - | 9 | 23.47% |
| PTC241018P00165000 | 2024-05-20 12:10PM EDT | 165.00 | 2.95 | 3.90 | 4.50 | 0.00 | - | 6 | 16 | 21.61% |
| PTC241018P00170000 | 2024-05-17 3:39PM EDT | 170.00 | 4.20 | 5.60 | 6.30 | 0.00 | - | 8 | 11 | 21.32% |
| PTC241018P00175000 | 2024-04-26 11:27AM EDT | 175.00 | 8.40 | 5.00 | 6.20 | 0.00 | - | 3 | 5 | 15.45% |
| PTC241018P00180000 | 2024-05-16 12:01PM EDT | 180.00 | 7.60 | 9.80 | 11.00 | 0.00 | - | 12 | 20 | 20.23% |
| PTC241018P00185000 | 2024-05-17 2:35PM EDT | 185.00 | 9.60 | 12.00 | 14.50 | 0.00 | - | 7 | 0 | 20.89% |
| PTC241018P00190000 | 2024-05-17 2:31PM EDT | 190.00 | 12.20 | 14.90 | 19.50 | 0.00 | - | 2 | 5 | 24.68% |
| PTC241018P00195000 | 2024-05-17 3:32PM EDT | 195.00 | 14.90 | 18.50 | 22.80 | 0.00 | - | 5 | 0 | 23.24% |
© 2024 Yahoo. All rights reserved.