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 | 131.54% |
| PTC241115C00120000 | 2024-06-10 12:40PM EDT | 120.00 | 57.50 | 57.00 | 61.40 | 0.00 | - | 5 | 0 | 71.89% |
| PTC241115C00165000 | 2024-05-13 10:04AM EDT | 165.00 | 24.75 | 20.50 | 21.50 | 0.00 | - | 1 | 15 | 44.82% |
| PTC241115C00170000 | 2024-06-13 3:30PM EDT | 170.00 | 15.80 | 19.90 | 23.50 | 0.00 | - | 11 | 16 | 52.14% |
| PTC241115C00175000 | 2024-06-13 12:20PM EDT | 175.00 | 13.10 | 17.00 | 20.00 | 0.00 | - | 4 | 6 | 53.63% |
| PTC241115C00180000 | 2024-07-09 3:59PM EDT | 180.00 | 11.60 | 7.90 | 11.20 | 0.00 | - | 12 | 37 | 36.08% |
| PTC241115C00185000 | 2024-07-09 12:41PM EDT | 185.00 | 8.60 | 6.60 | 9.40 | 0.00 | - | 5 | 63 | 36.16% |
| PTC241115C00190000 | 2024-06-14 1:06PM EDT | 190.00 | 6.10 | 9.30 | 12.00 | 0.00 | - | 4 | 90 | 47.46% |
| PTC241115C00195000 | 2024-07-12 1:48PM EDT | 195.00 | 8.00 | 3.20 | 6.30 | 0.00 | - | 5 | 162 | 35.68% |
| PTC241115C00200000 | 2024-05-30 3:34PM EDT | 200.00 | 3.80 | 5.10 | 7.20 | 0.00 | - | 1 | 31 | 41.85% |
| PTC241115C00210000 | 2024-07-23 9:30AM EDT | 210.00 | 3.00 | 1.35 | 4.60 | 0.00 | - | 1 | 34 | 39.98% |
| PTC241115C00220000 | 2024-06-11 11:25AM EDT | 220.00 | 1.20 | 0.50 | 4.20 | 0.00 | - | 1 | 10 | 43.98% |
| PTC241115C00230000 | 2024-04-24 9:30AM EDT | 230.00 | 2.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 51.18% |
| PTC241115C00240000 | 2024-02-15 10:30AM EDT | 240.00 | 2.50 | 2.20 | 3.00 | 0.00 | - | 1 | 1 | 48.25% |
| PTC241115C00250000 | 2024-03-04 1:44PM EDT | 250.00 | 2.50 | 1.65 | 2.25 | 0.00 | - | 1 | 0 | 48.44% |
| PTC241115C00260000 | 2024-04-10 9:30AM EDT | 260.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| PTC241115C00270000 | 2024-02-14 2:10PM EDT | 270.00 | 0.70 | 0.60 | 1.60 | 0.00 | - | 4 | 2 | 51.33% |
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 | 60.16% |
| PTC241115P00095000 | 2024-02-21 12:52PM EDT | 95.00 | 0.48 | 0.00 | 0.50 | 0.00 | - | 5 | 8 | 52.34% |
| PTC241115P00125000 | 2024-07-08 10:09AM EDT | 125.00 | 0.80 | 0.10 | 5.00 | 0.00 | - | - | 1 | 51.40% |
| PTC241115P00140000 | 2024-03-15 12:13PM EDT | 140.00 | 2.60 | 1.45 | 2.85 | 0.00 | - | 1 | 3 | 39.28% |
| PTC241115P00145000 | 2024-04-12 9:37AM EDT | 145.00 | 3.00 | 1.45 | 2.05 | 0.00 | - | 1 | 4 | 31.07% |
| PTC241115P00150000 | 2024-03-14 3:56PM EDT | 150.00 | 4.00 | 3.50 | 4.10 | 0.00 | - | 1 | 6 | 35.28% |
| PTC241115P00155000 | 2024-07-23 2:52PM EDT | 155.00 | 2.65 | 2.75 | 4.40 | 0.00 | - | 45 | 35 | 31.52% |
| PTC241115P00160000 | 2024-06-21 3:59PM EDT | 160.00 | 3.90 | 3.50 | 5.40 | 0.00 | - | 7 | 49 | 29.72% |
| PTC241115P00165000 | 2024-07-09 9:30AM EDT | 165.00 | 4.10 | 4.90 | 7.90 | 0.00 | - | 1 | 9 | 31.52% |
| PTC241115P00170000 | 2024-05-23 3:09PM EDT | 170.00 | 5.50 | 5.30 | 8.70 | 0.00 | - | - | 2 | 27.65% |
| PTC241115P00175000 | 2024-05-29 3:04PM EDT | 175.00 | 8.90 | 6.20 | 7.60 | 0.00 | - | 31 | 34 | 18.13% |
| PTC241115P00180000 | 2024-06-05 2:26PM EDT | 180.00 | 13.40 | 6.30 | 8.40 | 0.00 | - | 18 | 30 | 11.93% |
| PTC241115P00185000 | 2024-07-09 3:59PM EDT | 185.00 | 13.60 | 13.50 | 18.40 | 0.00 | - | 7 | 28 | 30.26% |
| PTC241115P00190000 | 2024-05-21 3:40PM EDT | 190.00 | 13.50 | 15.10 | 19.70 | 0.00 | - | - | 15 | 23.63% |
| PTC241115P00195000 | 2024-05-21 2:02PM EDT | 195.00 | 16.10 | 18.80 | 23.50 | 0.00 | - | 5 | 28 | 22.88% |
© 2024 Yahoo. All rights reserved.