Singapore markets open in 6 hours 14 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,300.41 +53.73 (+1.02%) Dow
39,827.19 +269.08 (+0.68%) Nasdaq
16,728.66 +217.48 (+1.32%) Bitcoin USD
65,501.48 +4,179.20 (+6.82%) CMC Crypto 200
1,380.70 +112.76 (+8.89%)
PTC Inc. (PTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC241115C00100000 | 2024-02-15 10:30AM EDT | 100.00 | 85.90 | 83.50 | 88.00 | 0.00 | - | 1 | 1 | 56.79% |
| PTC241115C00120000 | 2024-01-09 3:26PM EDT | 120.00 | 56.00 | 65.00 | 69.40 | 0.00 | - | - | 5 | 50.40% |
| PTC241115C00165000 | 2024-05-13 10:04AM EDT | 165.00 | 24.75 | 26.40 | 27.90 | 0.00 | - | 1 | 15 | 33.49% |
| PTC241115C00170000 | 2024-03-11 2:25PM EDT | 170.00 | 29.50 | 23.20 | 26.40 | 0.00 | - | 6 | 6 | 36.77% |
| PTC241115C00180000 | 2024-04-17 9:47AM EDT | 180.00 | 18.10 | 16.80 | 17.40 | 0.00 | - | - | 1 | 29.45% |
| PTC241115C00185000 | 2024-01-29 11:24AM EDT | 185.00 | 18.48 | 17.60 | 19.80 | 0.00 | - | 1 | 1 | 38.64% |
| PTC241115C00190000 | 2024-05-15 2:01PM EDT | 190.00 | 11.20 | 11.30 | 11.80 | -3.80 | -25.33% | 16 | 6 | 27.35% |
| PTC241115C00195000 | 2024-03-12 11:02AM EDT | 195.00 | 16.50 | 11.40 | 12.60 | 0.00 | - | 1 | 62 | 32.52% |
| PTC241115C00200000 | 2024-05-02 10:42AM EDT | 200.00 | 6.00 | 7.20 | 7.60 | 0.00 | - | - | 1 | 25.92% |
| PTC241115C00210000 | 2024-03-20 12:23PM EDT | 210.00 | 11.10 | 4.50 | 5.80 | 0.00 | - | - | 26 | 27.55% |
| PTC241115C00220000 | 2024-05-09 10:43AM EDT | 220.00 | 2.10 | 2.40 | 2.80 | 0.00 | - | 3 | 3 | 24.44% |
| PTC241115C00230000 | 2024-04-24 9:30AM EDT | 230.00 | 2.65 | 0.00 | 1.80 | 0.00 | - | - | 1 | 24.78% |
| PTC241115C00240000 | 2024-02-15 10:30AM EDT | 240.00 | 2.50 | 2.20 | 3.00 | 0.00 | - | 1 | 1 | 32.34% |
| PTC241115C00250000 | 2024-03-04 1:44PM EDT | 250.00 | 2.50 | 1.65 | 2.25 | 0.00 | - | 1 | 0 | 32.86% |
| PTC241115C00260000 | 2024-04-10 9:30AM EDT | 260.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| PTC241115C00270000 | 2024-02-14 2:10PM EDT | 270.00 | 0.70 | 0.60 | 1.60 | 0.00 | - | 4 | 2 | 35.52% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC241115P00090000 | 2024-02-15 10:30AM EDT | 90.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 50.05% |
| PTC241115P00095000 | 2024-02-21 12:52PM EDT | 95.00 | 0.48 | 0.00 | 0.50 | 0.00 | - | 5 | 8 | 48.88% |
| PTC241115P00140000 | 2024-03-15 12:13PM EDT | 140.00 | 2.60 | 1.45 | 2.85 | 0.00 | - | 1 | 3 | 35.50% |
| PTC241115P00145000 | 2024-04-12 9:37AM EDT | 145.00 | 3.00 | 1.45 | 2.05 | 0.00 | - | 1 | 4 | 29.00% |
| PTC241115P00150000 | 2024-03-14 3:56PM EDT | 150.00 | 4.00 | 3.50 | 4.10 | 0.00 | - | 1 | 6 | 33.03% |
| PTC241115P00165000 | 2024-05-06 12:42PM EDT | 165.00 | 6.30 | 3.70 | 4.10 | 0.00 | - | 3 | 3 | 22.58% |
| PTC241115P00175000 | 2024-04-19 10:55AM EDT | 175.00 | 12.00 | 6.40 | 6.70 | 0.00 | - | 5 | 6 | 20.96% |
| PTC241115P00180000 | 2024-05-15 1:51PM EDT | 180.00 | 8.40 | 10.00 | 8.60 | -2.80 | -25.00% | 14 | 3 | 20.46% |
| PTC241115P00185000 | 2024-03-20 11:32AM EDT | 185.00 | 13.50 | 16.50 | 18.90 | 0.00 | - | - | 1 | 35.38% |
© 2024 Yahoo. All rights reserved.