PTC Inc. (PTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC241115C00100000 | 2024-02-15 10:30AM EDT | 100.00 | 85.90 | 83.50 | 88.00 | 0.00 | - | 1 | 1 | 71.81% |
| PTC241115C00120000 | 2024-01-09 3:26PM EDT | 120.00 | 56.00 | 65.00 | 69.40 | 0.00 | - | - | 5 | 59.64% |
| PTC241115C00165000 | 2024-02-28 1:44PM EDT | 165.00 | 31.90 | 34.40 | 37.50 | 0.00 | - | 15 | 16 | 53.24% |
| PTC241115C00170000 | 2024-03-11 2:25PM EDT | 170.00 | 29.50 | 23.20 | 26.40 | 0.00 | - | 6 | 6 | 39.28% |
| PTC241115C00180000 | 2024-04-17 9:47AM EDT | 180.00 | 18.10 | 17.20 | 19.70 | 0.00 | - | - | 1 | 35.85% |
| PTC241115C00185000 | 2024-01-29 11:24AM EDT | 185.00 | 18.48 | 17.60 | 19.80 | 0.00 | - | 1 | 1 | 40.09% |
| PTC241115C00190000 | 2024-03-15 10:07AM EDT | 190.00 | 15.00 | 12.80 | 16.00 | 0.00 | - | 1 | 6 | 36.69% |
| PTC241115C00195000 | 2024-03-12 11:02AM EDT | 195.00 | 16.50 | 11.40 | 12.60 | 0.00 | - | 1 | 62 | 33.67% |
| PTC241115C00210000 | 2024-03-20 12:23PM EDT | 210.00 | 11.10 | 4.50 | 5.80 | 0.00 | - | - | 26 | 28.26% |
| PTC241115C00240000 | 2024-02-15 10:30AM EDT | 240.00 | 2.50 | 2.20 | 3.00 | 0.00 | - | 1 | 1 | 32.39% |
| PTC241115C00250000 | 2024-03-04 1:44PM EDT | 250.00 | 2.50 | 1.65 | 2.25 | 0.00 | - | 1 | 0 | 32.78% |
| PTC241115C00260000 | 2024-04-10 9:30AM EDT | 260.00 | 1.40 | 0.60 | 2.15 | 0.00 | - | 1 | 2 | 35.12% |
| PTC241115C00270000 | 2024-02-14 2:10PM EDT | 270.00 | 0.70 | 0.60 | 1.60 | 0.00 | - | 4 | 2 | 35.19% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC241115P00090000 | 2024-02-15 10:30AM EDT | 90.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 52.76% |
| PTC241115P00095000 | 2024-02-21 12:52PM EDT | 95.00 | 0.48 | 0.00 | 0.50 | 0.00 | - | 5 | 8 | 45.70% |
| PTC241115P00140000 | 2024-03-15 12:13PM EDT | 140.00 | 2.60 | 1.45 | 2.85 | 0.00 | - | 1 | 3 | 32.50% |
| PTC241115P00145000 | 2024-04-12 9:37AM EDT | 145.00 | 3.00 | 2.15 | 2.80 | 0.00 | - | 3 | 4 | 29.10% |
| PTC241115P00150000 | 2024-03-14 3:56PM EDT | 150.00 | 4.00 | 3.50 | 4.10 | 0.00 | - | 1 | 6 | 29.96% |
| PTC241115P00165000 | 2024-03-07 12:55PM EDT | 165.00 | 6.40 | 5.30 | 6.20 | 0.00 | - | - | 3 | 24.57% |
| PTC241115P00175000 | 2024-04-19 10:55AM EDT | 175.00 | 12.00 | 9.00 | 10.10 | 0.00 | - | 5 | 6 | 24.35% |
| PTC241115P00180000 | 2024-03-07 12:55PM EDT | 180.00 | 11.20 | 10.00 | 11.90 | 0.00 | - | - | 3 | 23.11% |
| PTC241115P00185000 | 2024-03-20 11:32AM EDT | 185.00 | 13.50 | 16.50 | 18.90 | 0.00 | - | - | 1 | 30.97% |
© 2024 Yahoo. All rights reserved.