PTC Inc. (PTC)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC240621C00150000 | 2024-06-03 1:06PM EDT | 150.00 | 22.50 | 22.00 | 26.50 | -1.71 | -7.06% | 1 | 1 | 71.44% |
| PTC240621C00155000 | 2024-05-30 3:36PM EDT | 155.00 | 19.25 | 17.00 | 21.90 | 0.00 | - | 1 | 1 | 64.72% |
| PTC240621C00160000 | 2024-05-28 2:21PM EDT | 160.00 | 20.18 | 12.60 | 16.90 | 0.00 | - | 1 | 0 | 53.61% |
| PTC240621C00165000 | 2024-05-03 12:49PM EDT | 165.00 | 13.70 | 10.00 | 14.10 | 0.00 | - | 1 | 1 | 58.67% |
| PTC240621C00175000 | 2024-06-03 2:11PM EDT | 175.00 | 2.50 | 2.95 | 4.90 | -0.47 | -15.82% | 10 | 7 | 34.50% |
| PTC240621C00180000 | 2024-05-31 10:26AM EDT | 180.00 | 1.26 | 1.10 | 1.45 | 0.00 | - | 2 | 350 | 23.38% |
| PTC240621C00185000 | 2024-05-28 3:57PM EDT | 185.00 | 1.57 | 0.00 | 4.80 | 0.00 | - | 2 | 64 | 58.15% |
| PTC240621C00190000 | 2024-05-28 9:34AM EDT | 190.00 | 1.25 | 0.00 | 1.00 | 0.00 | - | 2 | 366 | 35.86% |
| PTC240621C00195000 | 2024-05-20 1:02PM EDT | 195.00 | 1.14 | 0.00 | 4.80 | 0.00 | - | 17 | 62 | 57.36% |
| PTC240621C00200000 | 2024-04-25 1:56PM EDT | 200.00 | 2.45 | 0.00 | 1.25 | 0.00 | - | - | 25 | 52.54% |
| PTC240621C00220000 | 2024-04-24 3:54PM EDT | 220.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 2 | 90.87% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC240621P00155000 | 2024-05-17 9:30AM EDT | 155.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 60.93% |
| PTC240621P00160000 | 2024-04-19 3:26PM EDT | 160.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| PTC240621P00165000 | 2024-05-06 11:35AM EDT | 165.00 | 1.30 | 0.00 | 2.75 | 0.00 | - | 34 | 70 | 41.85% |
| PTC240621P00170000 | 2024-05-31 9:30AM EDT | 170.00 | 1.60 | 1.40 | 1.75 | 0.00 | - | 1 | 24 | 22.44% |
| PTC240621P00175000 | 2024-05-31 3:54PM EDT | 175.00 | 2.65 | 3.40 | 3.80 | 0.00 | - | 1 | 70 | 21.58% |
| PTC240621P00180000 | 2024-05-21 2:02PM EDT | 180.00 | 2.25 | 4.90 | 7.30 | 0.00 | - | 16 | 40 | 23.07% |
| PTC240621P00185000 | 2024-05-21 10:59AM EDT | 185.00 | 4.60 | 9.00 | 13.50 | 0.00 | - | 1 | 28 | 42.10% |
| PTC240621P00195000 | 2024-05-29 3:43PM EDT | 195.00 | 17.60 | 18.80 | 23.50 | 0.00 | - | 1 | 2 | 59.25% |
| PTC240621P00250000 | 2024-05-30 3:42PM EDT | 250.00 | 76.80 | 74.40 | 78.50 | 0.00 | - | 1 | 2 | 89.55% |
© 2024 Yahoo. All rights reserved.