Singapore markets open in 8 hours 56 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,195.00 +14.26 (+0.28%) Dow
38,912.06 +59.79 (+0.15%) Nasdaq
16,384.53 +35.29 (+0.22%) Bitcoin USD
63,757.50 +176.04 (+0.28%) CMC Crypto 200
1,321.61 -43.51 (-3.19%)
Patterson-UTI Energy, Inc. (PTEN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:04PM EDT. Market open.
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 | 315.23% |
| PTEN240517C00008000 | 2024-03-07 4:54PM EDT | 8.00 | 4.24 | 2.70 | 5.50 | 0.00 | - | 1 | 58 | 364.06% |
| PTEN240517C00009000 | 2024-04-24 3:18PM EDT | 9.00 | 2.56 | 1.80 | 2.15 | 0.00 | - | 25 | 148 | 65.63% |
| PTEN240517C00010000 | 2024-05-06 12:04PM EDT | 10.00 | 1.25 | 0.85 | 0.00 | 0.00 | - | 2 | 298 | 0.00% |
| PTEN240517C00011000 | 2024-05-07 11:07AM EDT | 11.00 | 0.28 | 0.20 | 0.25 | -0.05 | -15.15% | 65 | 1,688 | 35.74% |
| PTEN240517C00012000 | 2024-05-06 11:52AM EDT | 12.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 13,772 | 55.08% |
| PTEN240517C00013000 | 2024-05-03 1:56PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 460 | 5,705 | 59.38% |
| PTEN240517C00014000 | 2024-04-30 10:38AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7,753 | 78.91% |
| PTEN240517C00015000 | 2024-04-11 10:27AM EDT | 15.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 987 | 109.38% |
| 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 | 142.19% |
| PTEN240517C00018000 | 2023-10-13 12:26PM EDT | 18.00 | 0.91 | 0.25 | 0.35 | 0.00 | - | 1 | 2 | 233.59% |
| PTEN240517C00019000 | 2023-11-06 10:42AM EDT | 19.00 | 0.39 | 0.05 | 0.15 | 0.00 | - | 2 | 6 | 192.97% |
| PTEN240517C00021000 | 2023-12-14 11:08AM EDT | 21.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | - | 1 | 266.80% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTEN240517P00006000 | 2024-04-29 9:30AM EDT | 6.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | - | 15 | 298.83% |
| PTEN240517P00007000 | 2023-12-06 1:12PM EDT | 7.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 203.91% |
| PTEN240517P00008000 | 2024-02-16 12:49PM EDT | 8.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 125 | 3 | 182.81% |
| PTEN240517P00009000 | 2024-05-01 3:59PM EDT | 9.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 19 | 414 | 80.47% |
| PTEN240517P00010000 | 2024-05-06 3:19PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 198,247 | 45.31% |
| PTEN240517P00011000 | 2024-05-07 11:18AM EDT | 11.00 | 0.20 | 0.25 | 0.35 | -0.05 | -20.00% | 15 | 5,834 | 42.97% |
| PTEN240517P00012000 | 2024-04-22 1:29PM EDT | 12.00 | 0.85 | 1.00 | 1.25 | 0.00 | - | 1 | 1,152 | 51.17% |
| PTEN240517P00013000 | 2024-04-10 9:49AM EDT | 13.00 | 1.35 | 1.90 | 2.15 | 0.00 | - | 10 | 0 | 84.38% |
| PTEN240517P00014000 | 2023-11-17 12:38PM EDT | 14.00 | 2.65 | 3.10 | 3.30 | 0.00 | - | 1 | 2 | 121.09% |
| PTEN240517P00015000 | 2024-04-29 10:36AM EDT | 15.00 | 3.90 | 0.00 | 4.20 | 0.00 | - | 1 | 0 | 142.97% |
© 2024 Yahoo. All rights reserved.