Singapore markets open in 6 hours 12 minutes
Straits Times Index
3,330.09 +11.64 (+0.35%) S&P 500
5,285.28 -19.44 (-0.37%) Dow
38,737.52 -332.07 (-0.85%) Nasdaq
16,931.95 +11.16 (+0.07%) Bitcoin USD
67,505.09 -2,347.93 (-3.36%) CMC Crypto 200
1,472.52 -23.94 (-1.60%)
Patterson-UTI Energy, Inc. (PTEN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTEN250117C00005000 | 2024-05-10 12:53PM EDT | 5.00 | 6.20 | 5.60 | 6.60 | 0.00 | - | 2 | 31 | 72.27% |
| PTEN250117C00007000 | 2024-05-16 9:30AM EDT | 7.00 | 4.93 | 3.80 | 5.00 | 0.00 | - | - | 1 | 64.06% |
| NEX250117C00007500 | 2023-08-07 3:49PM EDT | 7.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 227 | 0.00% |
| PTEN250117C00008000 | 2024-03-28 3:47PM EDT | 8.00 | 4.00 | 3.60 | 5.90 | 0.00 | - | 3 | 110 | 104.98% |
| PTEN250117C00010000 | 2024-05-24 1:00PM EDT | 10.00 | 1.70 | 1.70 | 1.90 | 0.00 | - | 1 | 623 | 41.60% |
| PTEN250117C00011000 | 2024-05-28 11:58AM EDT | 11.00 | 1.35 | 1.15 | 1.35 | -0.05 | -3.57% | 3 | 1 | 39.60% |
| PTEN250117C00012000 | 2024-05-09 3:42PM EDT | 12.00 | 1.10 | 0.80 | 0.95 | 0.00 | - | 5 | 1,034 | 38.92% |
| NEX250117C00012500 | 2023-08-10 10:37AM EDT | 12.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| PTEN250117C00013000 | 2024-05-20 11:00AM EDT | 13.00 | 0.90 | 0.50 | 0.65 | 0.00 | - | 1 | 3 | 38.28% |
| PTEN250117C00014000 | 2024-05-15 1:31PM EDT | 14.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | - | 1 | 38.28% |
| PTEN250117C00015000 | 2024-05-24 2:11PM EDT | 15.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 6 | 1,168 | 37.99% |
| PTEN250117C00016000 | 2024-05-10 9:48AM EDT | 16.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | - | 143 | 40.33% |
| PTEN250117C00017000 | 2024-05-28 11:03AM EDT | 17.00 | 0.15 | 0.05 | 0.15 | -0.20 | -57.14% | 1 | 942 | 38.87% |
| PTEN250117C00020000 | 2024-05-15 11:15AM EDT | 20.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 5 | 415 | 48.63% |
| PTEN250117C00022000 | 2024-05-02 9:47AM EDT | 22.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 50 | 48 | 60.64% |
| PTEN250117C00025000 | 2024-04-29 9:54AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 1,307 | 25.00% |
| PTEN250117C00030000 | 2023-04-14 9:30AM EDT | 30.00 | 0.87 | 0.10 | 1.05 | 0.00 | - | 1 | 1 | 95.31% |
| PTEN250117C00035000 | 2024-04-29 9:45AM EDT | 35.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 200 | 689 | 86.43% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTEN250117P00005000 | 2024-03-07 11:26AM EDT | 5.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 3 | 22 | 77.93% |
| PTEN250117P00007000 | 2024-05-02 3:40PM EDT | 7.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | - | 5 | 47.75% |
| PTEN250117P00008000 | 2024-05-14 12:33PM EDT | 8.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 10 | 5,578 | 42.09% |
| PTEN250117P00009000 | 2024-05-15 9:30AM EDT | 9.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | - | 3 | 38.87% |
| PTEN250117P00010000 | 2024-05-28 12:21PM EDT | 10.00 | 0.75 | 0.75 | 0.85 | +0.11 | +17.19% | 20 | 362 | 37.79% |
| PTEN250117P00011000 | 2024-05-09 2:51PM EDT | 11.00 | 1.20 | 1.10 | 1.30 | 0.00 | - | 11 | 11 | 36.18% |
| PTEN250117P00012000 | 2024-05-20 12:14PM EDT | 12.00 | 1.45 | 1.70 | 1.85 | 0.00 | - | 1 | 58 | 33.99% |
| PTEN250117P00013000 | 2024-05-08 9:51AM EDT | 13.00 | 2.60 | 2.35 | 2.60 | 0.00 | - | - | 4 | 34.52% |
| PTEN250117P00014000 | 2024-05-22 10:40AM EDT | 14.00 | 3.10 | 3.30 | 3.50 | 0.00 | - | 26 | 84 | 37.65% |
| PTEN250117P00015000 | 2024-05-15 9:48AM EDT | 15.00 | 4.20 | 4.00 | 4.50 | 0.00 | - | 3 | 188 | 43.16% |
| PTEN250117P00016000 | 2024-05-15 12:33PM EDT | 16.00 | 5.00 | 4.80 | 5.60 | 0.00 | - | 1 | 30 | 51.90% |
| PTEN250117P00017000 | 2024-04-15 10:07AM EDT | 17.00 | 5.50 | 5.90 | 6.50 | 0.00 | - | 7 | 51 | 52.54% |
© 2024 Yahoo. All rights reserved.