PTC Therapeutics, Inc. (PTCT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTCT240621C00014000 | 2024-02-05 11:21AM EDT | 14.00 | 11.80 | 17.50 | 20.50 | 0.00 | - | 1 | 1 | 0.00% |
| PTCT240621C00015000 | 2023-12-06 11:47AM EDT | 15.00 | 13.04 | 11.80 | 15.90 | 0.00 | - | 1 | 0 | 0.00% |
| PTCT240621C00025000 | 2024-03-14 1:03PM EDT | 25.00 | 7.19 | 2.80 | 4.60 | 0.00 | - | 300 | 300 | 0.00% |
| PTCT240621C00026000 | 2024-05-10 10:10AM EDT | 26.00 | 6.44 | 10.10 | 13.00 | 0.00 | - | 250 | 250 | 161.91% |
| PTCT240621C00027000 | 2024-04-16 12:09PM EDT | 27.00 | 2.60 | 6.20 | 8.90 | 0.00 | - | - | 398 | 0.00% |
| PTCT240621C00028000 | 2024-03-27 2:31PM EDT | 28.00 | 4.50 | 2.40 | 3.50 | 0.00 | - | 4 | 11 | 0.00% |
| PTCT240621C00029000 | 2024-02-20 2:09PM EDT | 29.00 | 3.60 | 3.00 | 5.50 | 0.00 | - | - | 5 | 0.00% |
| PTCT240621C00030000 | 2024-05-29 10:21AM EDT | 30.00 | 6.30 | 6.00 | 9.00 | 0.00 | - | 6 | 300 | 111.04% |
| PTCT240621C00032000 | 2024-05-10 2:58PM EDT | 32.00 | 2.70 | 4.60 | 7.10 | 0.00 | - | 52 | 50 | 100.93% |
| PTCT240621C00033000 | 2024-05-20 3:46PM EDT | 33.00 | 7.40 | 3.80 | 5.60 | 0.00 | - | 402 | 236 | 83.35% |
| PTCT240621C00034000 | 2024-05-20 10:53AM EDT | 34.00 | 7.80 | 3.20 | 4.00 | 0.00 | - | 3 | 54 | 67.77% |
| PTCT240621C00035000 | 2024-05-21 2:14PM EDT | 35.00 | 5.00 | 2.60 | 4.60 | 0.00 | - | 2 | 367 | 86.23% |
| PTCT240621C00036000 | 2024-05-20 11:50AM EDT | 36.00 | 4.70 | 0.00 | 4.80 | 0.00 | - | 9 | 73 | 65.63% |
| PTCT240621C00037000 | 2024-05-31 3:42PM EDT | 37.00 | 1.90 | 1.40 | 2.85 | -0.55 | -22.45% | 2 | 79 | 71.09% |
| PTCT240621C00038000 | 2024-05-28 12:21PM EDT | 38.00 | 1.50 | 1.20 | 3.30 | 0.00 | - | 2 | 2 | 86.52% |
| PTCT240621C00039000 | 2024-05-30 11:06AM EDT | 39.00 | 2.30 | 0.00 | 3.80 | 0.00 | - | 2 | 19 | 86.57% |
| PTCT240621C00040000 | 2024-05-22 1:08PM EDT | 40.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 10 | 663 | 111.38% |
| PTCT240621C00042000 | 2024-05-21 11:15AM EDT | 42.00 | 1.90 | 0.00 | 1.70 | 0.00 | - | - | 50 | 77.20% |
| PTCT240621C00045000 | 2024-05-23 3:17PM EDT | 45.00 | 0.50 | 0.00 | 1.80 | 0.00 | - | - | 7 | 98.83% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTCT240621P00010000 | 2024-01-11 11:31AM EDT | 10.00 | 1.00 | 0.00 | 2.05 | 0.00 | - | 15 | 9 | 457.03% |
| PTCT240621P00013000 | 2024-01-12 10:57AM EDT | 13.00 | 1.40 | 0.30 | 1.35 | 0.00 | - | 4 | 20 | 348.05% |
| PTCT240621P00014000 | 2024-01-12 10:57AM EDT | 14.00 | 2.20 | 0.10 | 1.40 | 0.00 | - | 2 | 80 | 317.19% |
| PTCT240621P00015000 | 2024-01-12 10:57AM EDT | 15.00 | 1.74 | 0.15 | 1.60 | 0.00 | - | 4 | 46 | 310.35% |
| PTCT240621P00016000 | 2024-05-06 9:30AM EDT | 16.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 2 | 68 | 250.00% |
| PTCT240621P00017000 | 2024-01-26 10:30AM EDT | 17.00 | 2.00 | 0.15 | 1.55 | 0.00 | - | 1 | 10 | 270.31% |
| PTCT240621P00018000 | 2023-12-28 10:45AM EDT | 18.00 | 1.60 | 0.50 | 4.90 | 0.00 | - | 2 | 2 | 384.67% |
| PTCT240621P00019000 | 2024-01-22 10:30AM EDT | 19.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| PTCT240621P00020000 | 2023-12-27 10:38AM EDT | 20.00 | 2.25 | 0.50 | 4.90 | 0.00 | - | 1 | 2 | 340.82% |
| PTCT240621P00021000 | 2024-02-23 2:23PM EDT | 21.00 | 1.90 | 0.75 | 2.50 | 0.00 | - | 30 | 32 | 259.38% |
| PTCT240621P00022000 | 2024-04-17 11:56AM EDT | 22.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 3 | 12 | 285.84% |
| PTCT240621P00023000 | 2024-02-23 12:23PM EDT | 23.00 | 2.60 | 1.20 | 2.40 | 0.00 | - | 2 | 4 | 236.91% |
| PTCT240621P00024000 | 2024-01-12 2:27PM EDT | 24.00 | 3.70 | 3.10 | 4.60 | 0.00 | - | - | 30 | 319.04% |
| PTCT240621P00025000 | 2024-05-15 3:45PM EDT | 25.00 | 0.27 | 0.00 | 1.25 | 0.00 | - | 5 | 2,307 | 140.63% |
| PTCT240621P00026000 | 2024-04-22 2:15PM EDT | 26.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| PTCT240621P00028000 | 2024-03-27 1:52PM EDT | 28.00 | 2.75 | 2.05 | 3.60 | 0.00 | - | 4 | 6 | 206.74% |
| PTCT240621P00029000 | 2024-03-18 3:28PM EDT | 29.00 | 3.60 | 4.40 | 5.60 | 0.00 | - | - | 10 | 273.00% |
| PTCT240621P00030000 | 2024-05-10 3:50PM EDT | 30.00 | 1.60 | 0.00 | 1.65 | 0.00 | - | 2 | 300 | 96.97% |
| PTCT240621P00031000 | 2024-05-20 10:48AM EDT | 31.00 | 0.40 | 0.40 | 0.75 | 0.00 | - | 6 | 6 | 74.71% |
| PTCT240621P00032000 | 2024-05-20 2:16PM EDT | 32.00 | 0.40 | 0.00 | 2.50 | 0.00 | - | - | 16 | 92.04% |
| PTCT240621P00033000 | 2024-05-16 3:18PM EDT | 33.00 | 2.00 | 0.00 | 3.10 | 0.00 | - | 32 | 33 | 90.67% |
| PTCT240621P00035000 | 2024-05-02 3:51PM EDT | 35.00 | 3.59 | 0.00 | 4.80 | 0.00 | - | - | 300 | 91.16% |
| PTCT240621P00037000 | 2024-05-29 1:45PM EDT | 37.00 | 2.80 | 1.85 | 2.90 | 0.00 | - | 1 | 20 | 59.57% |
| PTCT240621P00038000 | 2024-05-29 10:51AM EDT | 38.00 | 2.85 | 2.30 | 3.50 | 0.00 | - | 3 | 35 | 56.84% |
| PTCT240621P00039000 | 2024-05-24 1:39PM EDT | 39.00 | 2.95 | 3.00 | 4.20 | 0.00 | - | 8 | 9 | 57.23% |
| PTCT240621P00040000 | 2024-05-21 2:32PM EDT | 40.00 | 3.30 | 3.90 | 4.50 | 0.00 | - | - | 19 | 51.47% |
© 2024 Yahoo. All rights reserved.