Singapore markets close in 31 minutes
Straits Times Index
3,176.20 -11.46 (-0.36%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,821.82 -55.23 (-0.70%) Bitcoin USD
64,813.10 +3,683.03 (+6.02%) CMC Crypto 200
1,333.04 +20.42 (+1.55%)
PTC Inc. (PTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC240419C00070000 | 2023-12-01 11:59AM EDT | 70.00 | 88.80 | 104.00 | 108.50 | 0.00 | - | 1 | 4 | 917.19% |
| PTC240419C00080000 | 2023-12-01 12:01PM EDT | 80.00 | 78.70 | 94.30 | 99.00 | 0.00 | - | 1 | 1 | 878.13% |
| PTC240419C00130000 | 2023-11-02 9:39AM EDT | 130.00 | 17.00 | 31.50 | 35.50 | 0.00 | - | - | 0 | 0.00% |
| PTC240419C00145000 | 2023-11-29 3:21PM EDT | 145.00 | 17.60 | 32.00 | 36.00 | 0.00 | - | 4 | 53 | 402.73% |
| PTC240419C00150000 | 2024-01-31 4:55PM EDT | 150.00 | 33.00 | 36.80 | 41.50 | 0.00 | - | 5 | 39 | 716.02% |
| PTC240419C00155000 | 2024-03-21 2:43PM EDT | 155.00 | 37.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PTC240419C00160000 | 2024-03-20 10:24AM EDT | 160.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTC240419C00165000 | 2023-11-07 1:35PM EDT | 165.00 | 5.20 | 8.90 | 10.10 | 0.00 | - | 9 | 22 | 0.00% |
| PTC240419C00170000 | 2024-03-20 9:30AM EDT | 170.00 | 19.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PTC240419C00175000 | 2024-04-18 1:16PM EDT | 175.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PTC240419C00180000 | 2024-04-16 1:32PM EDT | 180.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PTC240419C00185000 | 2024-04-15 10:11AM EDT | 185.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| PTC240419C00190000 | 2024-04-11 10:16AM EDT | 190.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 25.00% |
| PTC240419C00195000 | 2024-04-09 2:35PM EDT | 195.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PTC240419C00200000 | 2024-03-22 12:53PM EDT | 200.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PTC240419C00210000 | 2024-01-30 4:48PM EDT | 210.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 321.68% |
| PTC240419C00220000 | 2024-02-01 10:49AM EDT | 220.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 31 | 11 | 374.51% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC240419P00115000 | 2023-09-05 12:17PM EDT | 115.00 | 1.90 | 2.30 | 4.60 | 0.00 | - | 4 | 4 | 719.34% |
| PTC240419P00120000 | 2023-11-03 10:15AM EDT | 120.00 | 1.75 | 0.10 | 1.05 | 0.00 | - | 1 | 1 | 425.98% |
| PTC240419P00125000 | 2023-11-08 4:56PM EDT | 125.00 | 1.90 | 0.10 | 1.25 | 0.00 | - | - | 1 | 399.90% |
| PTC240419P00130000 | 2023-11-22 11:28AM EDT | 130.00 | 1.60 | 0.00 | 1.35 | 0.00 | - | 34 | 33 | 361.52% |
| PTC240419P00135000 | 2023-12-21 3:22PM EDT | 135.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 450.78% |
| PTC240419P00140000 | 2023-12-26 3:25PM EDT | 140.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 404.79% |
| PTC240419P00145000 | 2023-12-27 2:54PM EDT | 145.00 | 1.10 | 0.10 | 4.70 | 0.00 | - | 1 | 6 | 359.57% |
| PTC240419P00150000 | 2024-01-04 2:53PM EDT | 150.00 | 2.49 | 0.10 | 4.90 | 0.00 | - | 2 | 35 | 319.43% |
| PTC240419P00155000 | 2024-01-17 3:57PM EDT | 155.00 | 2.95 | 0.65 | 4.90 | 0.00 | - | 1 | 72 | 286.04% |
| PTC240419P00160000 | 2024-03-01 11:28AM EDT | 160.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 62 | 225.29% |
| PTC240419P00165000 | 2024-03-28 9:30AM EDT | 165.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PTC240419P00170000 | 2024-03-22 1:19PM EDT | 170.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PTC240419P00175000 | 2024-04-18 1:23PM EDT | 175.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PTC240419P00180000 | 2024-04-18 9:51AM EDT | 180.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PTC240419P00185000 | 2024-04-18 11:43AM EDT | 185.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PTC240419P00190000 | 2024-04-18 9:50AM EDT | 190.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTC240419P00195000 | 2024-04-12 1:17PM EDT | 195.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PTC240419P00200000 | 2024-03-15 12:09PM EDT | 200.00 | 19.50 | 17.50 | 21.10 | 0.00 | - | 1 | 0 | 0.00% |
| PTC240419P00230000 | 2024-04-17 2:51PM EDT | 230.00 | 51.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTC240419P00240000 | 2024-03-26 3:43PM EDT | 240.00 | 50.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.