Patterson-UTI Energy, Inc. (PTEN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:05PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTEN240517C00007000 | 2024-03-25 11:07AM EDT | 7.00 | 5.10 | 4.20 | 4.80 | 0.00 | - | 2 | 4 | 332.03% |
| PTEN240517C00008000 | 2024-03-07 4:54PM EDT | 8.00 | 4.24 | 2.70 | 5.50 | 0.00 | - | 1 | 58 | 355.08% |
| PTEN240517C00009000 | 2024-04-24 3:18PM EDT | 9.00 | 2.56 | 1.35 | 2.35 | 0.00 | - | 25 | 148 | 112.11% |
| PTEN240517C00010000 | 2024-05-02 10:45AM EDT | 10.00 | 0.70 | 0.65 | 0.75 | -0.05 | -6.67% | 174 | 296 | 53.52% |
| PTEN240517C00011000 | 2024-05-02 12:40PM EDT | 11.00 | 0.20 | 0.10 | 0.20 | -0.02 | -9.09% | 123 | 1,537 | 44.73% |
| PTEN240517C00012000 | 2024-05-02 12:23PM EDT | 12.00 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 39 | 13,814 | 59.38% |
| PTEN240517C00013000 | 2024-04-30 3:46PM EDT | 13.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 6,118 | 68.36% |
| PTEN240517C00014000 | 2024-04-30 10:38AM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7,753 | 85.94% |
| PTEN240517C00015000 | 2024-04-11 10:27AM EDT | 15.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 987 | 100.78% |
| PTEN240517C00016000 | 2024-03-12 9:30AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 268 | 50.00% |
| PTEN240517C00017000 | 2024-01-03 4:10PM EDT | 17.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 504 | 127.34% |
| PTEN240517C00018000 | 2023-10-13 12:26PM EDT | 18.00 | 0.91 | 0.25 | 0.35 | 0.00 | - | 1 | 2 | 207.03% |
| PTEN240517C00019000 | 2023-11-06 10:42AM EDT | 19.00 | 0.39 | 0.05 | 0.15 | 0.00 | - | 2 | 6 | 170.31% |
| PTEN240517C00021000 | 2023-12-14 11:08AM EDT | 21.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | - | 1 | 233.59% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTEN240517P00007000 | 2023-12-06 1:12PM EDT | 7.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 158.20% |
| PTEN240517P00008000 | 2024-02-16 12:49PM EDT | 8.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 125 | 3 | 139.06% |
| PTEN240517P00009000 | 2024-05-01 3:59PM EDT | 9.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 19 | 414 | 55.86% |
| PTEN240517P00010000 | 2024-05-02 12:10PM EDT | 10.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 149 | 195,537 | 40.23% |
| PTEN240517P00011000 | 2024-05-02 10:13AM EDT | 11.00 | 0.60 | 0.55 | 0.65 | -0.04 | -6.25% | 416 | 5,822 | 38.28% |
| PTEN240517P00012000 | 2024-04-22 1:29PM EDT | 12.00 | 0.85 | 1.40 | 1.70 | 0.00 | - | 1 | 1,170 | 76.17% |
| PTEN240517P00013000 | 2024-04-10 9:49AM EDT | 13.00 | 1.35 | 2.40 | 2.70 | 0.00 | - | 10 | 10 | 68.75% |
| PTEN240517P00014000 | 2023-11-17 12:38PM EDT | 14.00 | 2.65 | 3.10 | 3.30 | 0.00 | - | 1 | 2 | 0.00% |
| PTEN240517P00015000 | 2024-04-29 10:36AM EDT | 15.00 | 3.90 | 4.30 | 4.70 | 0.00 | - | 1 | 1 | 50.00% |
© 2024 Yahoo. All rights reserved.