PTC Inc. (PTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC240719C00070000 | 2023-12-06 2:11PM EDT | 70.00 | 93.00 | 95.90 | 100.50 | 0.00 | - | 1 | 6 | 0.00% |
| PTC240719C00075000 | 2023-11-15 3:00PM EDT | 75.00 | 83.30 | 96.00 | 100.50 | 0.00 | - | - | 1 | 95.36% |
| PTC240719C00085000 | 2023-11-20 4:32PM EDT | 85.00 | 72.00 | 85.10 | 89.50 | 0.00 | - | - | 5 | 0.00% |
| PTC240719C00125000 | 2023-11-22 11:34AM EDT | 125.00 | 36.80 | 50.70 | 55.00 | 0.00 | - | - | 0 | 64.40% |
| PTC240719C00130000 | 2023-11-20 11:46AM EDT | 130.00 | 31.05 | 45.60 | 49.80 | 0.00 | - | 1 | 1 | 57.78% |
| PTC240719C00135000 | 2023-11-21 11:13AM EDT | 135.00 | 30.07 | 39.60 | 43.40 | 0.00 | - | - | 0 | 56.52% |
| PTC240719C00140000 | 2023-12-19 11:19AM EDT | 140.00 | 39.40 | 38.30 | 40.80 | 0.00 | - | 1 | 0 | 56.85% |
| PTC240719C00145000 | 2024-01-30 10:41AM EDT | 145.00 | 44.24 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PTC240719C00155000 | 2024-03-21 2:43PM EDT | 155.00 | 40.45 | 25.00 | 26.80 | 0.00 | - | 2 | 18 | 48.21% |
| PTC240719C00160000 | 2023-08-23 10:01AM EDT | 160.00 | 9.80 | 7.00 | 8.90 | 0.00 | - | 1 | 0 | 0.00% |
| PTC240719C00165000 | 2024-04-25 2:30PM EDT | 165.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PTC240719C00170000 | 2024-03-25 3:15PM EDT | 170.00 | 24.50 | 16.50 | 18.30 | 0.00 | - | 1 | 11 | 49.13% |
| PTC240719C00175000 | 2024-04-15 3:17PM EDT | 175.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.03% |
| PTC240719C00180000 | 2024-04-25 12:41PM EDT | 180.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PTC240719C00185000 | 2024-04-30 10:40AM EDT | 185.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PTC240719C00190000 | 2024-04-30 10:43AM EDT | 190.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PTC240719C00195000 | 2024-04-29 1:34PM EDT | 195.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PTC240719C00200000 | 2024-04-29 12:41PM EDT | 200.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| PTC240719C00210000 | 2024-04-29 11:34AM EDT | 210.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PTC240719C00220000 | 2023-11-09 2:25PM EDT | 220.00 | 0.75 | 1.10 | 4.20 | 0.00 | - | - | 1 | 51.34% |
| PTC240719C00250000 | 2024-03-22 3:32PM EDT | 250.00 | 0.73 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 57.80% |
| PTC240719C00260000 | 2024-04-05 1:31PM EDT | 260.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PTC240719C00270000 | 2024-04-16 1:47PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PTC240719C00280000 | 2024-04-18 2:24PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC240719P00075000 | 2023-10-05 10:43AM EDT | 75.00 | 0.40 | 0.00 | 1.30 | 0.00 | - | 2 | 3 | 98.54% |
| PTC240719P00120000 | 2023-11-27 11:00AM EDT | 120.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 66.50% |
| PTC240719P00125000 | 2023-11-17 11:26AM EDT | 125.00 | 2.60 | 1.00 | 1.75 | 0.00 | - | 1 | 8 | 52.39% |
| PTC240719P00130000 | 2024-01-22 1:10PM EDT | 130.00 | 1.02 | 0.05 | 1.20 | 0.00 | - | 7 | 10 | 45.90% |
| PTC240719P00135000 | 2023-11-27 10:55AM EDT | 135.00 | 4.00 | 1.50 | 2.50 | 0.00 | - | - | 1 | 50.83% |
| PTC240719P00140000 | 2024-01-30 4:11PM EDT | 140.00 | 1.15 | 0.70 | 2.25 | 0.00 | - | 5 | 38 | 44.07% |
| PTC240719P00145000 | 2023-12-05 3:11PM EDT | 145.00 | 5.00 | 3.70 | 4.50 | 0.00 | - | 64 | 65 | 50.57% |
| PTC240719P00150000 | 2024-04-22 10:42AM EDT | 150.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PTC240719P00155000 | 2024-04-15 1:36PM EDT | 155.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PTC240719P00160000 | 2024-05-01 10:06AM EDT | 160.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| PTC240719P00165000 | 2024-04-29 10:21AM EDT | 165.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PTC240719P00170000 | 2024-04-25 1:36PM EDT | 170.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PTC240719P00175000 | 2024-04-29 11:06AM EDT | 175.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PTC240719P00180000 | 2024-04-29 11:06AM EDT | 180.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PTC240719P00185000 | 2024-04-29 10:24AM EDT | 185.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.