PTC Inc. (PTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC241018C00155000 | 2024-05-02 9:31AM EDT | 155.00 | 22.30 | 25.60 | 28.20 | 0.00 | - | - | 0 | 78.39% |
| PTC241018C00165000 | 2024-05-31 3:50PM EDT | 165.00 | 17.90 | 20.60 | 23.90 | 0.00 | - | 10 | 10 | 102.25% |
| PTC241018C00170000 | 2024-09-16 10:04AM EDT | 170.00 | 7.50 | 9.10 | 12.90 | 0.00 | - | 1 | 27 | 51.94% |
| PTC241018C00175000 | 2024-09-27 3:55PM EDT | 175.00 | 9.10 | 6.30 | 7.10 | 0.00 | - | 2 | 26 | 31.95% |
| PTC241018C00180000 | 2024-10-04 2:55PM EDT | 180.00 | 3.05 | 3.10 | 3.70 | +0.05 | +1.67% | 2 | 205 | 27.74% |
| PTC241018C00185000 | 2024-10-01 10:05AM EDT | 185.00 | 1.35 | 1.05 | 1.60 | 0.00 | - | 7 | 1,355 | 25.90% |
| PTC241018C00190000 | 2024-10-01 11:40AM EDT | 190.00 | 0.77 | 0.25 | 0.85 | 0.00 | - | 2 | 108 | 28.57% |
| PTC241018C00195000 | 2024-09-30 11:35AM EDT | 195.00 | 0.60 | 0.00 | 2.25 | 0.00 | - | 3 | 56 | 51.93% |
| PTC241018C00200000 | 2024-09-04 3:29PM EDT | 200.00 | 0.54 | 0.00 | 0.35 | 0.00 | - | 1 | 71 | 35.60% |
| PTC241018C00210000 | 2024-08-05 2:29PM EDT | 210.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 78.47% |
| PTC241018C00220000 | 2024-06-20 3:37PM EDT | 220.00 | 0.65 | 0.00 | 2.40 | 0.00 | - | 1 | 6 | 76.42% |
| PTC241018C00230000 | 2024-04-03 10:00AM EDT | 230.00 | 3.30 | 0.15 | 2.10 | 0.00 | - | 3 | 1 | 86.91% |
| PTC241018C00250000 | 2024-03-05 10:30AM EDT | 250.00 | 1.75 | 1.25 | 1.75 | 0.00 | - | - | 2 | 115.09% |
| PTC241018C00260000 | 2024-03-05 10:30AM EDT | 260.00 | 1.20 | 0.75 | 1.25 | 0.00 | - | - | 1 | 114.60% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC241018P00130000 | 2024-07-24 9:30AM EDT | 130.00 | 1.25 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 93.12% |
| PTC241018P00140000 | 2024-08-07 9:30AM EDT | 140.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| PTC241018P00145000 | 2024-08-19 3:15PM EDT | 145.00 | 0.92 | 0.10 | 0.90 | 0.00 | - | 1 | 3 | 68.26% |
| PTC241018P00150000 | 2024-08-27 1:56PM EDT | 150.00 | 0.90 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 56.64% |
| PTC241018P00155000 | 2024-08-30 3:46PM EDT | 155.00 | 0.85 | 0.00 | 0.40 | 0.00 | - | 2 | 3 | 48.15% |
| PTC241018P00160000 | 2024-08-12 10:55AM EDT | 160.00 | 2.60 | 1.75 | 3.90 | 0.00 | - | 2 | 9 | 72.56% |
| PTC241018P00165000 | 2024-10-02 3:38PM EDT | 165.00 | 0.70 | 0.30 | 2.80 | 0.00 | - | 9 | 155 | 60.16% |
| PTC241018P00170000 | 2024-09-27 10:27AM EDT | 170.00 | 0.70 | 0.65 | 1.20 | 0.00 | - | 4 | 53 | 32.57% |
| PTC241018P00175000 | 2024-10-01 10:10AM EDT | 175.00 | 3.00 | 1.50 | 2.10 | 0.00 | - | 2 | 431 | 28.77% |
| PTC241018P00180000 | 2024-10-01 10:10AM EDT | 180.00 | 5.93 | 3.30 | 3.90 | 0.00 | - | 2 | 31 | 26.32% |
| PTC241018P00185000 | 2024-09-27 10:43AM EDT | 185.00 | 5.15 | 5.80 | 8.20 | 0.00 | - | 4 | 14 | 35.45% |
| PTC241018P00190000 | 2024-09-05 11:14AM EDT | 190.00 | 21.20 | 9.10 | 12.30 | 0.00 | - | 1 | 0 | 39.09% |
| PTC241018P00195000 | 2024-05-17 3:32PM EDT | 195.00 | 14.90 | 20.30 | 25.00 | 0.00 | - | 5 | 5 | 93.01% |
| PTC241018P00210000 | 2024-10-02 3:55PM EDT | 210.00 | 32.15 | 28.20 | 33.00 | 0.00 | - | 3 | 0 | 80.66% |
© 2024 Yahoo. All rights reserved.