Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,120.07 -3,742.45 (-5.95%) CMC Crypto 200
1,283.82 -55.24 (-4.12%)
Patterson-UTI Energy, Inc. (PTEN)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTEN240517C00007000 | 2024-03-25 11:07AM EDT | 7.00 | 5.10 | 4.20 | 4.80 | 0.00 | - | 2 | 4 | 267.19% |
| PTEN240517C00008000 | 2024-03-07 4:54PM EDT | 8.00 | 4.24 | 2.70 | 5.50 | 0.00 | - | 1 | 58 | 299.61% |
| PTEN240517C00009000 | 2024-04-24 3:18PM EDT | 9.00 | 2.56 | 1.75 | 2.00 | 0.00 | - | 25 | 148 | 61.33% |
| PTEN240517C00010000 | 2024-04-30 9:48AM EDT | 10.00 | 1.15 | 0.95 | 1.05 | -0.05 | -4.17% | 6 | 312 | 52.34% |
| PTEN240517C00011000 | 2024-04-30 2:49PM EDT | 11.00 | 0.37 | 0.35 | 0.40 | -0.13 | -26.00% | 69 | 824 | 50.20% |
| PTEN240517C00012000 | 2024-04-29 2:14PM EDT | 12.00 | 0.10 | 0.05 | 0.10 | -0.04 | -28.57% | 1 | 13,278 | 46.88% |
| PTEN240517C00013000 | 2024-04-29 3:49PM EDT | 13.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 6,121 | 63.28% |
| PTEN240517C00014000 | 2024-04-18 10:06AM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7,753 | 73.83% |
| PTEN240517C00015000 | 2024-04-11 10:27AM EDT | 15.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 987 | 88.28% |
| PTEN240517C00016000 | 2024-03-12 9:30AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 268 | 50.00% |
| PTEN240517C00017000 | 2024-01-03 4:10PM EDT | 17.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 504 | 114.06% |
| PTEN240517C00018000 | 2023-10-13 12:26PM EDT | 18.00 | 0.91 | 0.25 | 0.35 | 0.00 | - | 1 | 2 | 186.33% |
| PTEN240517C00019000 | 2023-11-06 10:42AM EDT | 19.00 | 0.39 | 0.05 | 0.15 | 0.00 | - | 2 | 6 | 153.91% |
| PTEN240517C00021000 | 2023-12-14 11:08AM EDT | 21.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | - | 1 | 211.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTEN240517P00007000 | 2023-12-06 1:12PM EDT | 7.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 156.25% |
| PTEN240517P00008000 | 2024-02-16 12:49PM EDT | 8.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 125 | 3 | 139.45% |
| PTEN240517P00009000 | 2024-04-16 9:59AM EDT | 9.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 399 | 25.00% |
| PTEN240517P00010000 | 2024-04-30 3:41PM EDT | 10.00 | 0.12 | 0.10 | 0.15 | +0.02 | +15.38% | 173 | 195,589 | 48.24% |
| PTEN240517P00011000 | 2024-04-30 1:03PM EDT | 11.00 | 0.48 | 0.45 | 0.55 | +0.13 | +37.14% | 7 | 5,829 | 47.07% |
| PTEN240517P00012000 | 2024-04-22 1:29PM EDT | 12.00 | 0.85 | 1.15 | 1.30 | 0.00 | - | 1 | 1,171 | 50.00% |
| PTEN240517P00013000 | 2024-04-10 9:49AM EDT | 13.00 | 1.35 | 1.95 | 2.50 | 0.00 | - | 10 | 40 | 55.86% |
| PTEN240517P00014000 | 2023-11-17 12:38PM EDT | 14.00 | 2.65 | 3.10 | 3.30 | 0.00 | - | 1 | 2 | 61.72% |
| PTEN240517P00015000 | 2024-04-29 10:36AM EDT | 15.00 | 3.90 | 4.00 | 4.30 | 0.00 | - | 1 | 1 | 107.81% |
© 2024 Yahoo. All rights reserved.