Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,682.15 -476.99 (-0.74%) CMC Crypto 200
1,322.14 -74.40 (-5.33%)
Patterson-UTI Energy, Inc. (PTEN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:30PM 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 | 167.58% |
| PTEN240517C00008000 | 2024-03-07 4:54PM EDT | 8.00 | 4.24 | 2.70 | 5.50 | 0.00 | - | 1 | 58 | 222.66% |
| PTEN240517C00009000 | 2024-04-24 3:18PM EDT | 9.00 | 2.56 | 2.20 | 2.65 | 0.00 | - | 25 | 148 | 84.38% |
| PTEN240517C00010000 | 2024-04-24 3:20PM EDT | 10.00 | 1.60 | 1.35 | 1.45 | 0.00 | - | 80 | 311 | 51.17% |
| PTEN240517C00011000 | 2024-04-26 10:34AM EDT | 11.00 | 0.60 | 0.60 | 0.70 | +0.05 | +9.09% | 10 | 832 | 50.39% |
| PTEN240517C00012000 | 2024-04-26 10:32AM EDT | 12.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 6 | 13,289 | 41.80% |
| PTEN240517C00013000 | 2024-04-25 12:35PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 52 | 6,117 | 42.19% |
| PTEN240517C00014000 | 2024-04-18 10:06AM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7,753 | 57.81% |
| PTEN240517C00015000 | 2024-04-11 10:27AM EDT | 15.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 987 | 62.50% |
| PTEN240517C00016000 | 2024-03-12 9:30AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 268 | 25.00% |
| PTEN240517C00017000 | 2024-01-03 4:10PM EDT | 17.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 504 | 94.53% |
| PTEN240517C00018000 | 2023-10-13 12:26PM EDT | 18.00 | 0.91 | 0.25 | 0.35 | 0.00 | - | 1 | 2 | 157.42% |
| PTEN240517C00019000 | 2023-11-06 10:42AM EDT | 19.00 | 0.39 | 0.05 | 0.15 | 0.00 | - | 2 | 6 | 130.08% |
| PTEN240517C00021000 | 2023-12-14 11:08AM EDT | 21.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | - | 1 | 181.64% |
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 | 150.39% |
| PTEN240517P00008000 | 2024-02-16 12:49PM EDT | 8.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 125 | 3 | 136.33% |
| PTEN240517P00009000 | 2024-04-16 9:59AM EDT | 9.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 399 | 63.28% |
| PTEN240517P00010000 | 2024-04-26 9:57AM EDT | 10.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 4 | 195,541 | 55.47% |
| PTEN240517P00011000 | 2024-04-26 11:44AM EDT | 11.00 | 0.35 | 0.30 | 0.35 | 0.00 | - | 122 | 5,825 | 43.75% |
| PTEN240517P00012000 | 2024-04-22 1:29PM EDT | 12.00 | 0.85 | 0.80 | 0.90 | 0.00 | - | 1 | 1,171 | 39.65% |
| PTEN240517P00013000 | 2024-04-10 9:49AM EDT | 13.00 | 1.35 | 1.60 | 1.85 | 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 | 118.16% |
| PTEN240517P00015000 | 2023-12-21 3:39PM EDT | 15.00 | 4.20 | 4.70 | 5.20 | 0.00 | - | 1 | 1 | 212.89% |
© 2024 Yahoo. All rights reserved.