Patterson-UTI Energy, Inc. (PTEN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTEN240816C00008000 | 2024-05-22 3:25PM EDT | 8.00 | 3.01 | 2.65 | 4.90 | 0.00 | - | 260 | 136 | 111.52% |
| PTEN240816C00009000 | 2024-05-24 3:49PM EDT | 9.00 | 1.95 | 2.00 | 2.25 | 0.00 | - | 11 | 16 | 49.81% |
| PTEN240816C00010000 | 2024-05-29 2:35PM EDT | 10.00 | 1.11 | 0.30 | 2.40 | 0.00 | - | 6 | 301 | 97.27% |
| PTEN240816C00011000 | 2024-05-31 3:08PM EDT | 11.00 | 0.75 | 0.55 | 0.80 | +0.17 | +29.31% | 79 | 724 | 39.45% |
| PTEN240816C00012000 | 2024-05-29 2:09PM EDT | 12.00 | 0.35 | 0.30 | 0.40 | +0.11 | +45.83% | 4 | 675 | 38.09% |
| PTEN240816C00013000 | 2024-05-23 2:54PM EDT | 13.00 | 0.13 | 0.10 | 0.25 | 0.00 | - | 37 | 794 | 42.29% |
| PTEN240816C00014000 | 2024-05-21 10:45AM EDT | 14.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 4 | 294 | 44.73% |
| PTEN240816C00015000 | 2024-05-14 11:29AM EDT | 15.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 653 | 47.85% |
| PTEN240816C00016000 | 2024-01-25 10:30AM EDT | 16.00 | 0.25 | 0.25 | 0.40 | 0.00 | - | 10 | 12 | 75.78% |
| PTEN240816C00017000 | 2024-04-11 12:42PM EDT | 17.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 6 | 3 | 77.15% |
| PTEN240816C00018000 | 2024-04-03 3:51PM EDT | 18.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 94.14% |
| PTEN240816C00020000 | 2024-02-01 3:10PM EDT | 20.00 | 0.08 | 0.05 | 0.45 | 0.00 | - | 5 | 10 | 95.51% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTEN240816P00006000 | 2024-01-12 11:30AM EDT | 6.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 6 | 6 | 94.73% |
| PTEN240816P00007000 | 2024-03-19 10:17AM EDT | 7.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 83 | 178 | 104.49% |
| PTEN240816P00008000 | 2024-05-28 2:58PM EDT | 8.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 70.31% |
| PTEN240816P00009000 | 2024-05-28 2:58PM EDT | 9.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 1,154 | 47.27% |
| PTEN240816P00010000 | 2024-05-30 10:59AM EDT | 10.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 1 | 106 | 39.45% |
| PTEN240816P00011000 | 2024-05-29 10:57AM EDT | 11.00 | 0.80 | 0.45 | 0.75 | 0.00 | - | 2 | 442 | 37.99% |
| PTEN240816P00012000 | 2024-05-17 10:57AM EDT | 12.00 | 1.15 | 0.25 | 2.35 | 0.00 | - | 20 | 2,424 | 87.40% |
| PTEN240816P00013000 | 2024-05-24 2:02PM EDT | 13.00 | 2.40 | 1.30 | 2.20 | 0.00 | - | 2 | 499 | 40.23% |
| PTEN240816P00014000 | 2024-04-29 12:19PM EDT | 14.00 | 2.90 | 1.80 | 5.00 | 0.00 | - | 1 | 62 | 64.06% |
| PTEN240816P00015000 | 2024-04-11 9:37AM EDT | 15.00 | 3.10 | 2.70 | 5.90 | 0.00 | - | 61 | 92 | 66.99% |
© 2024 Yahoo. All rights reserved.