PTC Inc. (PTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC241115C00100000 | 2024-02-15 10:30AM EDT | 100.00 | 85.90 | 83.50 | 88.00 | 0.00 | - | 1 | 1 | 99.26% |
| PTC241115C00120000 | 2024-01-09 3:26PM EDT | 120.00 | 56.00 | 65.00 | 69.40 | 0.00 | - | - | 5 | 80.69% |
| PTC241115C00165000 | 2024-05-13 10:04AM EDT | 165.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| PTC241115C00170000 | 2024-03-11 2:25PM EDT | 170.00 | 29.50 | 23.20 | 26.40 | 0.00 | - | 6 | 6 | 49.93% |
| PTC241115C00175000 | 2024-05-29 1:29PM EDT | 175.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PTC241115C00180000 | 2024-05-31 2:34PM EDT | 180.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 13 | 27 | 0.78% |
| PTC241115C00185000 | 2024-05-23 3:49PM EDT | 185.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 31 | 45 | 1.56% |
| PTC241115C00190000 | 2024-05-31 11:46AM EDT | 190.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 7 | 86 | 3.13% |
| PTC241115C00195000 | 2024-05-31 11:35AM EDT | 195.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 12 | 91 | 3.13% |
| PTC241115C00200000 | 2024-05-30 3:34PM EDT | 200.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 3.13% |
| PTC241115C00210000 | 2024-05-17 3:36PM EDT | 210.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 7 | 33 | 6.25% |
| PTC241115C00220000 | 2024-05-30 9:49AM EDT | 220.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 6.25% |
| PTC241115C00230000 | 2024-04-24 9:30AM EDT | 230.00 | 2.65 | 0.00 | 4.40 | 0.00 | - | - | 1 | 39.35% |
| PTC241115C00240000 | 2024-02-15 10:30AM EDT | 240.00 | 2.50 | 2.20 | 3.00 | 0.00 | - | 1 | 1 | 38.33% |
| PTC241115C00250000 | 2024-03-04 1:44PM EDT | 250.00 | 2.50 | 1.65 | 2.25 | 0.00 | - | 1 | 0 | 38.57% |
| PTC241115C00260000 | 2024-04-10 9:30AM EDT | 260.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| PTC241115C00270000 | 2024-02-14 2:10PM EDT | 270.00 | 0.70 | 0.60 | 1.60 | 0.00 | - | 4 | 2 | 41.05% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC241115P00090000 | 2024-02-15 10:30AM EDT | 90.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 50.24% |
| PTC241115P00095000 | 2024-02-21 12:52PM EDT | 95.00 | 0.48 | 0.00 | 0.50 | 0.00 | - | 5 | 8 | 48.93% |
| PTC241115P00140000 | 2024-03-15 12:13PM EDT | 140.00 | 2.60 | 1.45 | 2.85 | 0.00 | - | 1 | 3 | 33.55% |
| PTC241115P00145000 | 2024-04-12 9:37AM EDT | 145.00 | 3.00 | 1.45 | 2.05 | 0.00 | - | 1 | 4 | 26.77% |
| PTC241115P00150000 | 2024-03-14 3:56PM EDT | 150.00 | 4.00 | 3.50 | 4.10 | 0.00 | - | 1 | 6 | 30.43% |
| PTC241115P00160000 | 2024-05-21 3:38PM EDT | 160.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 36 | 3.13% |
| PTC241115P00165000 | 2024-05-21 3:41PM EDT | 165.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| PTC241115P00170000 | 2024-05-23 3:09PM EDT | 170.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
| PTC241115P00175000 | 2024-05-29 3:04PM EDT | 175.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 31 | 34 | 0.39% |
| PTC241115P00180000 | 2024-05-24 1:16PM EDT | 180.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
| PTC241115P00185000 | 2024-05-22 2:44PM EDT | 185.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 28 | 28 | 0.00% |
| PTC241115P00190000 | 2024-05-21 3:40PM EDT | 190.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| PTC241115P00195000 | 2024-05-21 2:02PM EDT | 195.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
© 2024 Yahoo. All rights reserved.