UK markets open in 5 hours 30 minutes
NIKKEI 225
38,689.04 -231.22 (-0.59%) HANG SENG
19,376.53 0.00 (0.00%) CRUDE OIL
79.30 +0.07 (+0.09%) GOLD FUTURES
2,380.90 -4.60 (-0.19%) DOW
39,869.38 -38.62 (-0.10%) Bitcoin GBP
51,503.72 -677.04 (-1.30%)
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 | 841.41% |
| 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 | 586.91% |
| PTC240517C00155000 | 2024-05-02 9:31AM EDT | 155.00 | 14.30 | 27.00 | 31.50 | 0.00 | - | 9 | 0 | 140.63% |
| PTC240517C00160000 | 2024-04-18 12:46PM EDT | 160.00 | 18.33 | 22.00 | 26.70 | 0.00 | - | 1 | 50 | 141.41% |
| PTC240517C00165000 | 2024-02-12 12:12PM EDT | 165.00 | 20.70 | 24.30 | 26.30 | 0.00 | - | 1 | 21 | 373.68% |
| PTC240517C00170000 | 2024-05-15 2:01PM EDT | 170.00 | 12.67 | 12.00 | 16.50 | -3.63 | -22.27% | 2 | 111 | 71.88% |
| PTC240517C00175000 | 2024-05-13 10:01AM EDT | 175.00 | 7.86 | 7.00 | 11.40 | +2.04 | +35.05% | 2 | 67 | 150.39% |
| PTC240517C00180000 | 2024-05-15 3:00PM EDT | 180.00 | 4.50 | 4.10 | 6.50 | 0.00 | - | 2 | 33 | 70.65% |
| PTC240517C00185000 | 2024-05-15 2:10PM EDT | 185.00 | 0.25 | 0.40 | 1.15 | -0.45 | -64.29% | 1 | 419 | 39.21% |
| PTC240517C00190000 | 2024-05-03 12:58PM EDT | 190.00 | 0.18 | 0.00 | 1.05 | 0.00 | - | 1 | 78 | 60.94% |
| PTC240517C00195000 | 2024-04-25 12:56PM EDT | 195.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 6 | 83 | 161.72% |
| PTC240517C00200000 | 2024-05-09 12:28PM EDT | 200.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 332 | 197.46% |
| PTC240517C00210000 | 2024-04-22 3:48PM EDT | 210.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 260.45% |
| PTC240517C00220000 | 2024-01-09 11:58AM EDT | 220.00 | 0.65 | 0.55 | 0.80 | 0.00 | - | 1 | 3 | 224.41% |
| PTC240517C00230000 | 2024-02-16 11:59AM EDT | 230.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 366.11% |
| PTC240517C00260000 | 2024-02-23 10:33AM EDT | 260.00 | 4.38 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 337.89% |
| PTC240517C00270000 | 2024-02-23 10:33AM EDT | 270.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 367.58% |
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 | 595.31% |
| PTC240517P00140000 | 2024-05-01 3:39PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 116 | 116 | 201.56% |
| PTC240517P00145000 | 2023-12-05 3:11PM EDT | 145.00 | 4.20 | 2.75 | 4.40 | 0.00 | - | - | 19 | 473.10% |
| PTC240517P00155000 | 2024-04-29 3:29PM EDT | 155.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 328.71% |
| PTC240517P00160000 | 2024-05-02 9:44AM EDT | 160.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 361 | 286.52% |
| PTC240517P00165000 | 2024-05-10 9:30AM EDT | 165.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 3 | 109 | 244.34% |
| PTC240517P00170000 | 2024-05-10 9:33AM EDT | 170.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 8 | 52 | 201.51% |
| PTC240517P00175000 | 2024-05-10 11:21AM EDT | 175.00 | 1.08 | 0.00 | 4.80 | 0.00 | - | 6 | 462 | 157.28% |
| PTC240517P00180000 | 2024-05-16 11:34AM EDT | 180.00 | 0.15 | 0.00 | 0.95 | -0.05 | -25.00% | 3 | 296 | 66.11% |
| PTC240517P00185000 | 2024-05-16 3:05PM EDT | 185.00 | 0.91 | 1.10 | 1.55 | -1.14 | -55.61% | 11 | 35 | 28.81% |
| PTC240517P00190000 | 2024-05-03 10:49AM EDT | 190.00 | 15.50 | 3.60 | 7.60 | 0.00 | - | 1 | 0 | 104.10% |
| PTC240517P00195000 | 2024-04-22 10:32AM EDT | 195.00 | 18.95 | 8.50 | 13.00 | 0.00 | - | - | 0 | 155.66% |
| PTC240517P00200000 | 2024-05-03 10:46AM EDT | 200.00 | 24.76 | 13.60 | 17.90 | 0.00 | - | 1 | 0 | 187.30% |
| PTC240517P00240000 | 2024-05-16 3:37PM EDT | 240.00 | 55.05 | 53.40 | 58.00 | -4.57 | -7.67% | 1 | 1 | 402.73% |
© 2024 Yahoo. All rights reserved.