PTC Inc. (PTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC240517C00080000 | 2024-02-05 11:09AM EDT | 80.00 | 98.69 | 100.30 | 104.80 | 0.00 | - | 3 | 1 | 217.97% |
| PTC240517C00085000 | 2023-12-05 2:36PM EDT | 85.00 | 77.80 | 81.60 | 86.50 | 0.00 | - | 1 | 2 | 0.00% |
| PTC240517C00150000 | 2024-02-22 12:29PM EDT | 150.00 | 33.50 | 39.50 | 44.20 | 0.00 | - | 1 | 0 | 147.22% |
| PTC240517C00155000 | 2024-02-05 11:09AM EDT | 155.00 | 26.23 | 27.50 | 30.90 | 0.00 | - | 9 | 0 | 74.76% |
| PTC240517C00160000 | 2024-04-18 12:46PM EDT | 160.00 | 18.33 | 20.10 | 24.50 | 0.00 | - | 1 | 50 | 67.27% |
| PTC240517C00165000 | 2024-02-12 12:12PM EDT | 165.00 | 20.70 | 24.30 | 26.30 | 0.00 | - | 1 | 21 | 97.27% |
| PTC240517C00170000 | 2024-02-28 2:58PM EDT | 170.00 | 20.10 | 21.40 | 23.00 | 0.00 | - | 7 | 100 | 96.18% |
| PTC240517C00175000 | 2024-04-22 1:32PM EDT | 175.00 | 8.20 | 9.40 | 10.20 | 0.00 | - | 2 | 33 | 39.87% |
| PTC240517C00180000 | 2024-04-26 12:33PM EDT | 180.00 | 7.45 | 6.70 | 7.10 | +0.30 | +4.20% | 8 | 36 | 38.18% |
| PTC240517C00185000 | 2024-04-25 3:19PM EDT | 185.00 | 4.40 | 4.30 | 4.70 | 0.00 | - | 6 | 207 | 37.18% |
| PTC240517C00190000 | 2024-04-26 12:00PM EDT | 190.00 | 3.30 | 2.65 | 3.00 | +0.61 | +22.68% | 4 | 78 | 36.87% |
| PTC240517C00195000 | 2024-04-25 12:56PM EDT | 195.00 | 1.85 | 1.55 | 1.80 | 0.00 | - | 6 | 83 | 36.48% |
| PTC240517C00200000 | 2024-04-26 3:55PM EDT | 200.00 | 0.90 | 0.90 | 1.10 | -0.10 | -10.00% | 1 | 331 | 36.99% |
| PTC240517C00210000 | 2024-04-22 3:48PM EDT | 210.00 | 0.20 | 0.30 | 0.45 | 0.00 | - | 1 | 2 | 39.31% |
| PTC240517C00220000 | 2024-01-09 11:58AM EDT | 220.00 | 0.65 | 0.55 | 0.80 | 0.00 | - | 1 | 3 | 52.83% |
| PTC240517C00230000 | 2024-02-16 11:59AM EDT | 230.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 84.52% |
| PTC240517C00260000 | 2024-02-23 10:33AM EDT | 260.00 | 4.38 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 76.95% |
| PTC240517C00270000 | 2024-02-23 10:33AM EDT | 270.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 83.40% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC240517P00125000 | 2024-01-03 11:21AM EDT | 125.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 125.93% |
| PTC240517P00140000 | 2023-11-24 1:15PM EDT | 140.00 | 4.00 | 1.05 | 4.90 | 0.00 | - | 9 | 9 | 102.47% |
| PTC240517P00145000 | 2023-12-05 3:11PM EDT | 145.00 | 4.20 | 2.75 | 4.40 | 0.00 | - | - | 19 | 98.60% |
| PTC240517P00155000 | 2024-04-25 10:06AM EDT | 155.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 67.07% |
| PTC240517P00160000 | 2024-04-22 3:40PM EDT | 160.00 | 1.00 | 0.50 | 0.80 | 0.00 | - | 301 | 361 | 40.45% |
| PTC240517P00165000 | 2024-04-26 2:09PM EDT | 165.00 | 1.05 | 0.70 | 1.20 | -0.45 | -30.00% | 10 | 105 | 37.23% |
| PTC240517P00170000 | 2024-04-24 11:52AM EDT | 170.00 | 2.30 | 1.85 | 2.10 | 0.00 | - | 17 | 46 | 36.23% |
| PTC240517P00175000 | 2024-04-25 1:36PM EDT | 175.00 | 3.22 | 3.20 | 3.50 | 0.00 | - | 2 | 211 | 35.40% |
| PTC240517P00180000 | 2024-04-26 11:01AM EDT | 180.00 | 4.90 | 5.20 | 6.10 | -0.09 | -1.80% | 3 | 318 | 38.14% |
| PTC240517P00185000 | 2024-04-25 3:18PM EDT | 185.00 | 8.50 | 7.80 | 10.50 | 0.00 | - | 3 | 27 | 47.67% |
| PTC240517P00190000 | 2024-04-22 10:32AM EDT | 190.00 | 14.85 | 10.70 | 14.00 | 0.00 | - | 1 | 29 | 49.44% |
| PTC240517P00240000 | 2024-04-17 2:51PM EDT | 240.00 | 61.65 | 56.50 | 61.40 | 0.00 | - | - | 1 | 94.36% |
© 2024 Yahoo. All rights reserved.