PTC Inc. (PTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC240816C00120000 | 2024-07-18 3:46PM EDT | 120.00 | 54.60 | 51.70 | 56.50 | 0.00 | - | 2 | 0 | 80.76% |
| PTC240816C00160000 | 2024-07-11 9:40AM EDT | 160.00 | 21.00 | 13.60 | 18.40 | 0.00 | - | - | 0 | 62.87% |
| PTC240816C00170000 | 2024-07-11 10:06AM EDT | 170.00 | 14.91 | 7.20 | 11.00 | 0.00 | - | - | 6 | 54.58% |
| PTC240816C00175000 | 2024-07-24 3:56PM EDT | 175.00 | 5.20 | 5.00 | 5.70 | 0.00 | - | 2 | 32 | 37.65% |
| PTC240816C00180000 | 2024-07-26 12:55PM EDT | 180.00 | 4.30 | 3.30 | 3.70 | -1.06 | -19.78% | 5 | 322 | 37.37% |
| PTC240816C00185000 | 2024-07-26 3:41PM EDT | 185.00 | 2.39 | 1.95 | 4.80 | -3.81 | -61.45% | 341 | 70 | 54.53% |
| PTC240816C00190000 | 2024-07-26 3:41PM EDT | 190.00 | 1.43 | 1.10 | 1.85 | +0.03 | +2.14% | 344 | 341 | 41.66% |
| PTC240816C00195000 | 2024-07-24 2:07PM EDT | 195.00 | 1.00 | 0.45 | 1.25 | 0.00 | - | 1 | 15 | 42.87% |
| PTC240816C00210000 | 2024-07-26 12:40PM EDT | 210.00 | 1.83 | 0.05 | 1.75 | +1.11 | +154.17% | 3 | 3 | 55.66% |
| PTC240816C00230000 | 2024-06-26 9:30AM EDT | 230.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC240816P00155000 | 2024-07-10 9:30AM EDT | 155.00 | 0.80 | 0.75 | 4.50 | 0.00 | - | - | 1 | 57.93% |
| PTC240816P00160000 | 2024-07-23 3:12PM EDT | 160.00 | 1.15 | 1.30 | 4.90 | 0.00 | - | - | 4 | 51.55% |
| PTC240816P00165000 | 2024-07-25 10:34AM EDT | 165.00 | 3.58 | 2.15 | 4.10 | 0.00 | - | 1 | 468 | 47.63% |
| PTC240816P00170000 | 2024-07-25 10:34AM EDT | 170.00 | 5.32 | 3.40 | 4.80 | 0.00 | - | 2 | 45 | 39.69% |
| PTC240816P00175000 | 2024-07-25 10:31AM EDT | 175.00 | 7.60 | 5.70 | 6.90 | 0.00 | - | 1 | 565 | 37.66% |
| PTC240816P00180000 | 2024-07-12 11:12AM EDT | 180.00 | 5.60 | 8.70 | 9.80 | 0.00 | - | 4 | 84 | 36.73% |
| PTC240816P00185000 | 2024-07-17 10:48AM EDT | 185.00 | 7.40 | 10.60 | 13.80 | 0.00 | - | 3 | 23 | 39.51% |
| PTC240816P00240000 | 2024-07-25 3:48PM EDT | 240.00 | 65.44 | 63.80 | 68.50 | 0.00 | - | 1 | 1 | 103.56% |
| PTC240816P00250000 | 2024-07-25 3:48PM EDT | 250.00 | 75.47 | 73.80 | 78.50 | 0.00 | - | 1 | 0 | 112.52% |
© 2024 Yahoo. All rights reserved.