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 | 324.66% |
| 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 | 185.01% |
| PTC240517C00155000 | 2024-02-05 11:09AM EDT | 155.00 | 26.23 | 27.50 | 30.90 | 0.00 | - | 9 | 0 | 108.42% |
| PTC240517C00160000 | 2024-04-18 12:46PM EDT | 160.00 | 18.33 | 17.00 | 20.70 | 0.00 | - | 1 | 50 | 65.87% |
| PTC240517C00165000 | 2024-02-12 12:12PM EDT | 165.00 | 20.70 | 24.30 | 26.30 | 0.00 | - | 1 | 21 | 125.35% |
| PTC240517C00170000 | 2024-02-28 2:58PM EDT | 170.00 | 20.10 | 21.40 | 23.00 | 0.00 | - | 7 | 100 | 122.31% |
| PTC240517C00175000 | 2024-04-22 1:32PM EDT | 175.00 | 8.20 | 6.80 | 8.50 | 0.00 | - | 2 | 33 | 47.57% |
| PTC240517C00180000 | 2024-04-26 12:33PM EDT | 180.00 | 7.45 | 4.10 | 6.30 | 0.00 | - | 8 | 39 | 48.83% |
| PTC240517C00185000 | 2024-04-29 12:53PM EDT | 185.00 | 4.50 | 2.30 | 5.00 | 0.00 | - | 2 | 205 | 52.81% |
| PTC240517C00190000 | 2024-04-26 12:00PM EDT | 190.00 | 3.30 | 1.20 | 2.80 | 0.00 | - | 4 | 76 | 47.18% |
| PTC240517C00195000 | 2024-04-25 12:56PM EDT | 195.00 | 1.85 | 0.00 | 1.25 | 0.00 | - | 6 | 83 | 41.48% |
| PTC240517C00200000 | 2024-04-29 1:16PM EDT | 200.00 | 0.90 | 0.00 | 1.00 | 0.00 | - | 1 | 333 | 45.53% |
| PTC240517C00210000 | 2024-04-22 3:48PM EDT | 210.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 54.10% |
| PTC240517C00220000 | 2024-01-09 11:58AM EDT | 220.00 | 0.65 | 0.55 | 0.80 | 0.00 | - | 1 | 3 | 63.48% |
| PTC240517C00230000 | 2024-02-16 11:59AM EDT | 230.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 99.68% |
| PTC240517C00260000 | 2024-02-23 10:33AM EDT | 260.00 | 4.38 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 89.60% |
| PTC240517C00270000 | 2024-02-23 10:33AM EDT | 270.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 96.73% |
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 | 134.91% |
| PTC240517P00140000 | 2023-11-24 1:15PM EDT | 140.00 | 4.00 | 1.05 | 4.90 | 0.00 | - | 9 | 9 | 108.30% |
| PTC240517P00145000 | 2023-12-05 3:11PM EDT | 145.00 | 4.20 | 2.75 | 4.40 | 0.00 | - | - | 19 | 103.69% |
| PTC240517P00155000 | 2024-04-29 3:29PM EDT | 155.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 68.58% |
| PTC240517P00160000 | 2024-04-22 3:40PM EDT | 160.00 | 1.00 | 0.65 | 5.00 | 0.00 | - | 301 | 361 | 61.89% |
| PTC240517P00165000 | 2024-04-30 11:10AM EDT | 165.00 | 1.07 | 1.00 | 3.20 | +0.02 | +1.90% | 2 | 105 | 53.74% |
| PTC240517P00170000 | 2024-04-24 11:52AM EDT | 170.00 | 2.30 | 1.90 | 2.95 | 0.00 | - | 17 | 46 | 39.76% |
| PTC240517P00175000 | 2024-04-25 1:36PM EDT | 175.00 | 3.22 | 3.50 | 6.20 | 0.00 | - | 2 | 211 | 48.51% |
| PTC240517P00180000 | 2024-04-29 1:11PM EDT | 180.00 | 5.00 | 5.90 | 8.70 | 0.00 | - | 1 | 320 | 47.79% |
| PTC240517P00185000 | 2024-04-29 11:33AM EDT | 185.00 | 8.20 | 9.10 | 11.70 | 0.00 | - | 13 | 27 | 46.85% |
| PTC240517P00190000 | 2024-04-22 10:32AM EDT | 190.00 | 14.85 | 11.50 | 15.70 | 0.00 | - | 1 | 29 | 49.85% |
| PTC240517P00195000 | 2024-04-22 10:32AM EDT | 195.00 | 18.95 | 16.00 | 20.00 | 0.00 | - | - | 2 | 52.97% |
| PTC240517P00200000 | 2024-04-22 10:32AM EDT | 200.00 | 23.94 | 20.50 | 24.50 | 0.00 | - | - | 1 | 56.10% |
| PTC240517P00240000 | 2024-04-17 2:51PM EDT | 240.00 | 61.65 | 60.00 | 64.50 | 0.00 | - | - | 1 | 104.52% |
© 2024 Yahoo. All rights reserved.