PTC Inc. (PTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 0.00% |
| PTC240719C00130000 | 2023-11-20 11:46AM EDT | 130.00 | 31.05 | 45.60 | 49.80 | 0.00 | - | 1 | 1 | 0.00% |
| PTC240719C00135000 | 2023-11-21 11:13AM EDT | 135.00 | 30.07 | 39.60 | 43.40 | 0.00 | - | - | 0 | 0.00% |
| PTC240719C00140000 | 2023-12-19 11:19AM EDT | 140.00 | 39.40 | 38.30 | 40.80 | 0.00 | - | 1 | 0 | 0.00% |
| PTC240719C00145000 | 2024-01-30 10:41AM EDT | 145.00 | 44.24 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PTC240719C00155000 | 2024-03-21 2:43PM EDT | 155.00 | 40.45 | 25.00 | 26.80 | 0.00 | - | 2 | 18 | 24.10% |
| PTC240719C00160000 | 2023-08-23 10:01AM EDT | 160.00 | 9.80 | 7.00 | 8.90 | 0.00 | - | 1 | 0 | 0.00% |
| PTC240719C00165000 | 2024-04-25 2:30PM EDT | 165.00 | 21.20 | 20.20 | 21.60 | 0.00 | - | 16 | 16 | 36.13% |
| PTC240719C00170000 | 2024-03-25 3:15PM EDT | 170.00 | 24.50 | 16.50 | 18.30 | 0.00 | - | 1 | 11 | 35.82% |
| PTC240719C00175000 | 2024-04-15 3:17PM EDT | 175.00 | 12.10 | 13.20 | 15.00 | 0.00 | - | 3 | 34 | 34.56% |
| PTC240719C00180000 | 2024-04-25 12:41PM EDT | 180.00 | 10.40 | 10.60 | 11.20 | 0.00 | - | 1 | 21 | 30.99% |
| PTC240719C00185000 | 2024-04-26 3:55PM EDT | 185.00 | 8.30 | 8.20 | 8.70 | +0.72 | +9.50% | 11 | 62 | 30.24% |
| PTC240719C00190000 | 2024-04-26 10:24AM EDT | 190.00 | 6.80 | 6.10 | 6.60 | +2.10 | +44.68% | 3 | 10 | 29.59% |
| PTC240719C00195000 | 2024-04-25 12:41PM EDT | 195.00 | 4.40 | 4.40 | 5.00 | 0.00 | - | 2 | 23 | 29.38% |
| PTC240719C00200000 | 2024-04-24 1:46PM EDT | 200.00 | 3.10 | 3.10 | 3.70 | 0.00 | - | 3 | 107 | 29.13% |
| PTC240719C00210000 | 2024-04-11 1:30PM EDT | 210.00 | 2.30 | 1.50 | 3.30 | 0.00 | - | 2 | 62 | 34.72% |
| PTC240719C00220000 | 2023-11-09 2:25PM EDT | 220.00 | 0.75 | 1.10 | 4.20 | 0.00 | - | - | 1 | 44.69% |
| PTC240719C00250000 | 2024-03-22 3:32PM EDT | 250.00 | 0.73 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 51.83% |
| PTC240719C00260000 | 2024-04-05 1:31PM EDT | 260.00 | 0.35 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 53.64% |
| PTC240719C00270000 | 2024-04-16 1:47PM EDT | 270.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 60.18% |
| PTC240719C00280000 | 2024-04-18 2:24PM EDT | 280.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 64.01% |
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 | 98.44% |
| PTC240719P00120000 | 2023-11-27 11:00AM EDT | 120.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 68.31% |
| PTC240719P00125000 | 2023-11-17 11:26AM EDT | 125.00 | 2.60 | 1.00 | 1.75 | 0.00 | - | 1 | 8 | 54.42% |
| PTC240719P00130000 | 2024-01-22 1:10PM EDT | 130.00 | 1.02 | 0.05 | 1.20 | 0.00 | - | 7 | 10 | 48.12% |
| PTC240719P00135000 | 2023-11-27 10:55AM EDT | 135.00 | 4.00 | 1.50 | 2.50 | 0.00 | - | - | 1 | 50.00% |
| PTC240719P00140000 | 2024-01-30 4:11PM EDT | 140.00 | 1.15 | 0.70 | 2.25 | 0.00 | - | 5 | 38 | 46.88% |
| PTC240719P00145000 | 2023-12-05 3:11PM EDT | 145.00 | 5.00 | 3.70 | 4.50 | 0.00 | - | 64 | 65 | 51.89% |
| PTC240719P00150000 | 2024-04-22 10:42AM EDT | 150.00 | 1.45 | 0.95 | 1.15 | 0.00 | - | 3 | 134 | 30.62% |
| PTC240719P00155000 | 2024-04-15 1:36PM EDT | 155.00 | 2.05 | 1.25 | 1.60 | 0.00 | - | 1 | 4 | 29.29% |
| PTC240719P00160000 | 2024-04-24 1:38PM EDT | 160.00 | 2.25 | 1.90 | 2.30 | 0.00 | - | 11 | 33 | 28.38% |
| PTC240719P00165000 | 2024-04-26 10:20AM EDT | 165.00 | 2.75 | 2.90 | 3.20 | -0.45 | -14.06% | 10 | 53 | 27.32% |
| PTC240719P00170000 | 2024-04-25 1:36PM EDT | 170.00 | 4.20 | 4.00 | 5.50 | 0.00 | - | 1 | 63 | 29.98% |
| PTC240719P00175000 | 2024-04-25 2:03PM EDT | 175.00 | 5.30 | 5.40 | 5.90 | -0.40 | -7.02% | 1 | 6 | 25.16% |
| PTC240719P00180000 | 2024-04-24 2:07PM EDT | 180.00 | 8.10 | 7.70 | 8.50 | 0.00 | - | 3 | 5 | 26.04% |
| PTC240719P00185000 | 2024-04-10 2:01PM EDT | 185.00 | 10.10 | 10.10 | 11.20 | 0.00 | - | 3 | 9 | 25.88% |
© 2024 Yahoo. All rights reserved.