PTC Inc. (PTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC240621C00160000 | 2024-05-16 3:21PM EDT | 160.00 | 26.00 | 21.20 | 26.00 | 0.00 | - | - | 1 | 55.47% |
| PTC240621C00165000 | 2024-05-03 12:49PM EDT | 165.00 | 13.70 | 16.30 | 21.00 | 0.00 | - | 1 | 1 | 47.38% |
| PTC240621C00175000 | 2024-04-22 12:45PM EDT | 175.00 | 10.00 | 7.60 | 12.00 | 0.00 | - | 6 | 7 | 35.77% |
| PTC240621C00180000 | 2024-05-17 2:51PM EDT | 180.00 | 6.90 | 5.50 | 6.40 | 0.00 | - | 8 | 350 | 23.11% |
| PTC240621C00185000 | 2024-05-17 3:35PM EDT | 185.00 | 3.90 | 2.75 | 3.40 | 0.00 | - | 18 | 65 | 20.58% |
| PTC240621C00190000 | 2024-05-21 2:35PM EDT | 190.00 | 1.55 | 1.15 | 1.70 | -0.30 | -16.22% | 36 | 328 | 20.15% |
| PTC240621C00195000 | 2024-05-20 1:02PM EDT | 195.00 | 1.14 | 0.00 | 4.80 | 0.00 | - | 17 | 62 | 43.75% |
| PTC240621C00200000 | 2024-04-25 1:56PM EDT | 200.00 | 2.45 | 0.00 | 1.25 | 0.00 | - | - | 25 | 29.16% |
| PTC240621C00220000 | 2024-04-24 3:54PM EDT | 220.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 2 | 57.70% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC240621P00155000 | 2024-05-17 9:30AM EDT | 155.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 35.55% |
| PTC240621P00160000 | 2024-04-19 3:26PM EDT | 160.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| PTC240621P00165000 | 2024-05-06 11:35AM EDT | 165.00 | 1.30 | 0.00 | 0.70 | 0.00 | - | 34 | 70 | 27.34% |
| PTC240621P00170000 | 2024-05-15 12:49PM EDT | 170.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 47.44% |
| PTC240621P00175000 | 2024-05-21 3:41PM EDT | 175.00 | 1.15 | 1.15 | 1.45 | +0.05 | +4.55% | 21 | 46 | 20.00% |
| PTC240621P00180000 | 2024-05-21 2:02PM EDT | 180.00 | 2.25 | 2.30 | 2.85 | +0.25 | +12.50% | 16 | 24 | 18.90% |
| PTC240621P00185000 | 2024-05-21 10:59AM EDT | 185.00 | 4.60 | 4.50 | 5.20 | +0.60 | +15.00% | 1 | 28 | 18.08% |
| PTC240621P00195000 | 2024-05-16 3:05PM EDT | 195.00 | 11.03 | 11.10 | 15.00 | 0.00 | - | - | 1 | 32.41% |
| PTC240621P00250000 | 2024-05-16 3:37PM EDT | 250.00 | 65.14 | 66.70 | 70.00 | 0.00 | - | - | 1 | 66.97% |
© 2024 Yahoo. All rights reserved.