PTC Inc. (PTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC230217C00110000 | 2022-12-29 12:30PM EST | 110.00 | 15.50 | 24.80 | 28.50 | 0.00 | - | 6 | 0 | 156.08% |
| PTC230217C00120000 | 2023-01-06 10:02AM EST | 120.00 | 6.90 | 9.90 | 12.90 | 0.00 | - | 1 | 35 | 66.46% |
| PTC230217C00125000 | 2023-02-02 1:40PM EST | 125.00 | 8.30 | 5.70 | 8.30 | 0.00 | - | 1 | 144 | 52.49% |
| PTC230217C00130000 | 2023-02-02 1:05PM EST | 130.00 | 5.02 | 3.10 | 3.70 | 0.00 | - | 12 | 80 | 34.85% |
| PTC230217C00135000 | 2023-02-02 3:52PM EST | 135.00 | 2.65 | 1.10 | 1.95 | 0.00 | - | 7 | 115 | 37.67% |
| PTC230217C00140000 | 2023-02-03 3:14PM EST | 140.00 | 0.70 | 0.25 | 1.10 | -0.55 | -44.00% | 3 | 232 | 41.82% |
| PTC230217C00145000 | 2023-02-03 1:41PM EST | 145.00 | 1.35 | 0.05 | 0.95 | +1.15 | +575.00% | 1 | 229 | 51.44% |
| PTC230217C00150000 | 2023-02-01 3:59PM EST | 150.00 | 1.87 | 0.00 | 4.80 | 0.00 | - | 5 | 26 | 85.06% |
| PTC230217C00155000 | 2023-02-02 9:32AM EST | 155.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 96.53% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC230217P00075000 | 2022-12-23 11:48AM EST | 75.00 | 2.23 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 241.36% |
| PTC230217P00080000 | 2023-01-18 1:34PM EST | 80.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 7 | 20 | 218.75% |
| PTC230217P00085000 | 2022-12-23 11:48AM EST | 85.00 | 2.58 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 197.41% |
| PTC230217P00105000 | 2023-01-17 9:34AM EST | 105.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 6 | 8 | 120.63% |
| PTC230217P00110000 | 2023-01-17 11:56AM EST | 110.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 102.76% |
| PTC230217P00115000 | 2023-02-02 9:35AM EST | 115.00 | 0.75 | 0.00 | 4.00 | 0.00 | - | 5 | 27 | 78.96% |
| PTC230217P00120000 | 2023-02-02 11:14AM EST | 120.00 | 0.75 | 0.35 | 1.00 | 0.00 | - | 5 | 204 | 46.73% |
| PTC230217P00125000 | 2023-02-03 10:07AM EST | 125.00 | 1.25 | 0.95 | 1.45 | +0.20 | +19.05% | 8 | 106 | 36.99% |
| PTC230217P00130000 | 2023-02-03 9:57AM EST | 130.00 | 3.20 | 2.25 | 2.90 | +0.70 | +28.00% | 1 | 183 | 32.30% |
| PTC230217P00135000 | 2023-02-02 11:22AM EST | 135.00 | 4.60 | 5.30 | 7.70 | 0.00 | - | 3 | 99 | 51.78% |
© 2023 Yahoo. All rights reserved.
