PTC Inc. (PTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:44AM EDT. Market open.
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 | 398.24% |
| 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 | 228.32% |
| PTC240517C00155000 | 2024-05-02 9:31AM EDT | 155.00 | 14.30 | 20.20 | 24.50 | 0.00 | - | 9 | 0 | 77.83% |
| PTC240517C00160000 | 2024-04-18 12:46PM EDT | 160.00 | 18.33 | 15.30 | 19.50 | 0.00 | - | 1 | 50 | 65.23% |
| PTC240517C00165000 | 2024-02-12 12:12PM EDT | 165.00 | 20.70 | 24.30 | 26.30 | 0.00 | - | 1 | 21 | 154.49% |
| PTC240517C00170000 | 2024-05-02 10:47AM EDT | 170.00 | 7.88 | 7.40 | 8.60 | -0.12 | -1.50% | 4 | 114 | 29.15% |
| PTC240517C00175000 | 2024-05-07 10:04AM EDT | 175.00 | 3.80 | 3.90 | 4.30 | -0.80 | -17.39% | 2 | 77 | 22.61% |
| PTC240517C00180000 | 2024-05-06 3:54PM EDT | 180.00 | 2.00 | 1.35 | 1.65 | 0.00 | - | 26 | 33 | 21.42% |
| PTC240517C00185000 | 2024-05-03 12:58PM EDT | 185.00 | 0.57 | 0.00 | 1.00 | 0.00 | - | 7 | 610 | 27.98% |
| PTC240517C00190000 | 2024-05-03 12:58PM EDT | 190.00 | 0.18 | 0.10 | 0.50 | 0.00 | - | 1 | 78 | 30.93% |
| PTC240517C00195000 | 2024-04-25 12:56PM EDT | 195.00 | 1.85 | 0.00 | 0.10 | 0.00 | - | 6 | 83 | 28.22% |
| PTC240517C00200000 | 2024-05-01 2:08PM EDT | 200.00 | 0.80 | 0.05 | 0.10 | 0.00 | - | 1 | 333 | 34.38% |
| PTC240517C00210000 | 2024-04-22 3:48PM EDT | 210.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 57.52% |
| PTC240517C00220000 | 2024-01-09 11:58AM EDT | 220.00 | 0.65 | 0.55 | 0.80 | 0.00 | - | 1 | 3 | 78.52% |
| PTC240517C00230000 | 2024-02-16 11:59AM EDT | 230.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 123.46% |
| PTC240517C00260000 | 2024-02-23 10:33AM EDT | 260.00 | 4.38 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 111.04% |
| PTC240517C00270000 | 2024-02-23 10:33AM EDT | 270.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 119.92% |
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 | 168.14% |
| PTC240517P00140000 | 2024-05-01 3:39PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 116 | 116 | 53.91% |
| PTC240517P00145000 | 2023-12-05 3:11PM EDT | 145.00 | 4.20 | 2.75 | 4.40 | 0.00 | - | - | 19 | 129.37% |
| PTC240517P00155000 | 2024-04-29 3:29PM EDT | 155.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 50.54% |
| PTC240517P00160000 | 2024-05-02 9:44AM EDT | 160.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 2 | 361 | 47.05% |
| PTC240517P00165000 | 2024-05-02 9:50AM EDT | 165.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 109 | 12.50% |
| PTC240517P00170000 | 2024-05-03 3:48PM EDT | 170.00 | 0.85 | 0.00 | 0.80 | 0.00 | - | 8 | 53 | 27.54% |
| PTC240517P00175000 | 2024-05-06 3:28PM EDT | 175.00 | 1.45 | 1.30 | 1.60 | 0.00 | - | 19 | 466 | 22.36% |
| PTC240517P00180000 | 2024-05-06 11:22AM EDT | 180.00 | 3.90 | 3.60 | 4.20 | 0.00 | - | 6 | 258 | 23.32% |
| PTC240517P00185000 | 2024-04-29 11:33AM EDT | 185.00 | 8.20 | 7.00 | 8.30 | 0.00 | - | 13 | 21 | 27.66% |
| PTC240517P00190000 | 2024-05-03 10:49AM EDT | 190.00 | 15.50 | 10.60 | 15.00 | 0.00 | - | 1 | 0 | 56.76% |
| PTC240517P00195000 | 2024-04-22 10:32AM EDT | 195.00 | 18.95 | 15.50 | 20.00 | 0.00 | - | - | 0 | 67.76% |
| PTC240517P00200000 | 2024-05-03 10:46AM EDT | 200.00 | 24.76 | 20.50 | 25.00 | 0.00 | - | 1 | 0 | 77.86% |
| PTC240517P00240000 | 2024-04-17 2:51PM EDT | 240.00 | 61.65 | 60.50 | 65.00 | 0.00 | - | - | 1 | 93.65% |
© 2024 Yahoo. All rights reserved.