Singapore markets close in 7 hours 29 minutes
Straits Times Index
3,319.33 +26.64 (+0.81%) Nikkei
38,162.39 -111.66 (-0.29%) Hang Seng
17,763.03 0.00 (0.00%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,594.64 -2,630.23 (-4.37%) CMC Crypto 200
1,267.87 -71.20 (-5.32%)
PTC Inc. (PTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 15.80 | 19.00 | 0.00 | - | 1 | 50 | 55.26% |
| 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 | 8.20 | 10.60 | -11.55 | -57.46% | 4 | 100 | 54.68% |
| PTC240517C00175000 | 2024-04-22 1:32PM EDT | 175.00 | 7.00 | 5.00 | 6.90 | -1.20 | -14.63% | 2 | 33 | 47.36% |
| PTC240517C00180000 | 2024-04-26 12:33PM EDT | 180.00 | 4.90 | 3.40 | 4.80 | -2.55 | -34.23% | 1 | 39 | 47.47% |
| PTC240517C00185000 | 2024-05-01 3:46PM EDT | 185.00 | 2.66 | 1.85 | 2.80 | -1.84 | -40.89% | 513 | 205 | 44.25% |
| PTC240517C00190000 | 2024-05-01 2:17PM EDT | 190.00 | 1.45 | 0.90 | 1.80 | -1.85 | -56.06% | 1 | 76 | 44.97% |
| PTC240517C00195000 | 2024-04-25 12:56PM EDT | 195.00 | 1.85 | 0.55 | 2.00 | 0.00 | - | 6 | 83 | 55.25% |
| PTC240517C00200000 | 2024-05-01 2:08PM EDT | 200.00 | 0.80 | 0.40 | 0.70 | -0.10 | -11.11% | 1 | 333 | 46.39% |
| PTC240517C00210000 | 2024-04-22 3:48PM EDT | 210.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 51.90% |
| 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% |
Putsfor17 May 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 | 0.05 | -3.95 | -98.75% | 116 | 9 | 45.70% |
| 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 | 0.40 | 0.75 | 0.00 | - | 1 | 6 | 45.36% |
| PTC240517P00160000 | 2024-05-01 12:45PM EDT | 160.00 | 1.20 | 0.65 | 1.30 | +0.20 | +20.00% | 2 | 361 | 43.34% |
| PTC240517P00165000 | 2024-05-01 3:58PM EDT | 165.00 | 2.10 | 1.80 | 2.35 | +1.03 | +96.26% | 5 | 106 | 42.82% |
| PTC240517P00170000 | 2024-05-01 3:57PM EDT | 170.00 | 3.60 | 3.30 | 4.40 | +1.30 | +56.52% | 8 | 46 | 45.73% |
| PTC240517P00175000 | 2024-05-01 12:02PM EDT | 175.00 | 5.00 | 4.90 | 7.50 | +1.78 | +55.28% | 402 | 211 | 51.21% |
| PTC240517P00180000 | 2024-05-01 3:26PM EDT | 180.00 | 7.10 | 7.80 | 9.10 | +2.10 | +42.00% | 151 | 320 | 42.25% |
| PTC240517P00185000 | 2024-04-29 11:33AM EDT | 185.00 | 8.20 | 11.30 | 12.90 | 0.00 | - | 13 | 27 | 44.74% |
| PTC240517P00190000 | 2024-04-22 10:32AM EDT | 190.00 | 14.85 | 14.30 | 17.60 | 0.00 | - | 1 | 29 | 51.93% |
| PTC240517P00195000 | 2024-04-22 10:32AM EDT | 195.00 | 18.95 | 18.50 | 21.30 | 0.00 | - | - | 2 | 47.24% |
| PTC240517P00200000 | 2024-04-22 10:32AM EDT | 200.00 | 23.94 | 23.00 | 26.30 | 0.00 | - | - | 1 | 54.44% |
| PTC240517P00240000 | 2024-04-17 2:51PM EDT | 240.00 | 61.65 | 62.50 | 67.20 | 0.00 | - | - | 1 | 114.80% |
© 2024 Yahoo. All rights reserved.