Singapore markets open in 5 hours 40 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,303.12 +56.44 (+1.08%) Dow
39,854.05 +295.94 (+0.75%) Nasdaq
16,744.28 +233.10 (+1.41%) Bitcoin USD
65,667.09 +4,190.16 (+6.82%) CMC Crypto 200
1,383.83 +115.88 (+9.13%)
PTC Inc. (PTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC241018C00155000 | 2024-05-02 9:31AM EDT | 155.00 | 22.30 | 33.60 | 35.30 | 0.00 | - | - | 0 | 38.01% |
| PTC241018C00180000 | 2024-05-13 10:10AM EDT | 180.00 | 14.80 | 14.80 | 15.50 | +2.20 | +17.46% | 20 | 2 | 27.90% |
| PTC241018C00185000 | 2024-05-13 3:10PM EDT | 185.00 | 11.90 | 11.90 | 12.40 | +2.50 | +26.60% | 20 | 12 | 26.49% |
| PTC241018C00190000 | 2024-05-10 1:18PM EDT | 190.00 | 7.90 | 9.50 | 9.90 | 0.00 | - | 1 | 81 | 25.71% |
| PTC241018C00195000 | 2024-05-15 11:54AM EDT | 195.00 | 7.60 | 7.30 | 7.70 | +2.30 | +43.40% | 5 | 2 | 24.91% |
| PTC241018C00200000 | 2024-05-15 12:54PM EDT | 200.00 | 5.50 | 5.50 | 5.90 | +1.40 | +34.15% | 6 | 34 | 24.30% |
| PTC241018C00210000 | 2024-05-03 10:15AM EDT | 210.00 | 2.40 | 2.90 | 3.30 | 0.00 | - | 2 | 5 | 23.41% |
| PTC241018C00220000 | 2024-05-09 10:42AM EDT | 220.00 | 1.30 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 22.86% |
| PTC241018C00230000 | 2024-04-03 10:00AM EDT | 230.00 | 3.30 | 0.15 | 2.10 | 0.00 | - | 3 | 1 | 28.08% |
| PTC241018C00250000 | 2024-03-05 10:30AM EDT | 250.00 | 1.75 | 1.25 | 1.75 | 0.00 | - | - | 2 | 33.44% |
| PTC241018C00260000 | 2024-03-05 10:30AM EDT | 260.00 | 1.20 | 0.75 | 1.25 | 0.00 | - | - | 1 | 33.80% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC241018P00145000 | 2024-04-22 11:32AM EDT | 145.00 | 2.75 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 41.82% |
| PTC241018P00150000 | 2024-05-01 3:31PM EDT | 150.00 | 2.95 | 0.00 | 1.90 | 0.00 | - | 1 | 4 | 27.52% |
| PTC241018P00155000 | 2024-05-08 12:27PM EDT | 155.00 | 2.60 | 0.00 | 1.65 | 0.00 | - | 1 | 1 | 23.24% |
| PTC241018P00160000 | 2024-05-10 1:46PM EDT | 160.00 | 2.90 | 0.00 | 2.25 | 0.00 | - | - | 9 | 22.36% |
| PTC241018P00165000 | 2024-05-03 10:22AM EDT | 165.00 | 6.00 | 2.65 | 3.00 | 0.00 | - | 5 | 10 | 21.36% |
| PTC241018P00170000 | 2024-04-26 1:16PM EDT | 170.00 | 6.70 | 3.60 | 4.00 | 0.00 | - | 3 | 3 | 20.45% |
| PTC241018P00175000 | 2024-04-26 11:27AM EDT | 175.00 | 8.40 | 4.80 | 5.40 | 0.00 | - | 3 | 5 | 19.80% |
| PTC241018P00180000 | 2024-05-03 10:23AM EDT | 180.00 | 12.30 | 6.60 | 7.10 | 0.00 | - | 11 | 14 | 19.03% |
| PTC241018P00190000 | 2024-05-10 11:55AM EDT | 190.00 | 14.10 | 10.90 | 11.70 | 0.00 | - | - | 1 | 17.40% |
© 2024 Yahoo. All rights reserved.