PTC Inc. (PTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC240517C00080000 | 2024-02-05 11:09AM EDT | 80.00 | 98.69 | 100.30 | 104.80 | 0.00 | - | 3 | 1 | 378.08% |
| PTC240517C00085000 | 2023-12-05 2:36PM EDT | 85.00 | 77.80 | 81.60 | 86.50 | 0.00 | - | 1 | 2 | 0.00% |
| PTC240517C00150000 | 2024-02-22 12:29PM EDT | 150.00 | 33.50 | 39.50 | 44.20 | 0.00 | - | 1 | 0 | 205.27% |
| PTC240517C00155000 | 2024-02-05 11:09AM EDT | 155.00 | 26.23 | 27.50 | 30.90 | 0.00 | - | 9 | 0 | 127.03% |
| PTC240517C00160000 | 2024-04-18 12:46PM EDT | 160.00 | 18.33 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| PTC240517C00165000 | 2024-02-12 12:12PM EDT | 165.00 | 20.70 | 24.30 | 26.30 | 0.00 | - | 1 | 21 | 140.88% |
| PTC240517C00170000 | 2024-05-01 10:10AM EDT | 170.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 4 | 100 | 0.00% |
| PTC240517C00175000 | 2024-05-01 2:25PM EDT | 175.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.05% |
| PTC240517C00180000 | 2024-05-01 2:51PM EDT | 180.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 3.13% |
| PTC240517C00185000 | 2024-05-01 3:46PM EDT | 185.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 513 | 612 | 6.25% |
| PTC240517C00190000 | 2024-05-01 2:17PM EDT | 190.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 6.25% |
| PTC240517C00195000 | 2024-04-25 12:56PM EDT | 195.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 6 | 83 | 12.50% |
| PTC240517C00200000 | 2024-05-01 2:08PM EDT | 200.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 333 | 12.50% |
| PTC240517C00210000 | 2024-04-22 3:48PM EDT | 210.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| PTC240517C00220000 | 2024-01-09 11:58AM EDT | 220.00 | 0.65 | 0.55 | 0.80 | 0.00 | - | 1 | 3 | 68.90% |
| PTC240517C00230000 | 2024-02-16 11:59AM EDT | 230.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 106.93% |
| PTC240517C00260000 | 2024-02-23 10:33AM EDT | 260.00 | 4.38 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 95.31% |
| PTC240517C00270000 | 2024-02-23 10:33AM EDT | 270.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 102.64% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC240517P00125000 | 2024-01-03 11:21AM EDT | 125.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 135.35% |
| PTC240517P00140000 | 2024-05-01 3:39PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 116 | 116 | 25.00% |
| PTC240517P00145000 | 2023-12-05 3:11PM EDT | 145.00 | 4.20 | 2.75 | 4.40 | 0.00 | - | - | 19 | 102.47% |
| PTC240517P00155000 | 2024-04-29 3:29PM EDT | 155.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| PTC240517P00160000 | 2024-05-01 12:45PM EDT | 160.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 360 | 12.50% |
| PTC240517P00165000 | 2024-05-01 3:58PM EDT | 165.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 111 | 6.25% |
| PTC240517P00170000 | 2024-05-01 3:57PM EDT | 170.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 8 | 48 | 3.13% |
| PTC240517P00175000 | 2024-05-01 2:40PM EDT | 175.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 402 | 613 | 0.00% |
| PTC240517P00180000 | 2024-05-01 3:26PM EDT | 180.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 151 | 469 | 0.00% |
| PTC240517P00185000 | 2024-04-29 11:33AM EDT | 185.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 13 | 27 | 0.00% |
| PTC240517P00190000 | 2024-04-22 10:32AM EDT | 190.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| PTC240517P00195000 | 2024-04-22 10:32AM EDT | 195.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PTC240517P00200000 | 2024-04-22 10:32AM EDT | 200.00 | 23.94 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PTC240517P00240000 | 2024-04-17 2:51PM EDT | 240.00 | 61.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.