NasdaqGS - Delayed Quote • USD
PTC Inc. (PTC)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 4:05 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC240517C00080000 | 2/5/2024 3:09 PM | 80 | 98.69 | 100.30 | 104.80 | 0.00 | 0.00% | 3 | 1 | 221.00% |
| PTC240517C00085000 | 12/5/2023 6:36 PM | 85 | 77.80 | 81.60 | 86.50 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| PTC240517C00150000 | 2/22/2024 4:29 PM | 150 | 33.50 | 39.50 | 44.20 | 0.00 | 0.00% | 1 | 0 | 143.30% |
| PTC240517C00155000 | 2/5/2024 3:09 PM | 155 | 26.23 | 27.50 | 30.90 | 0.00 | 0.00% | 9 | 0 | 74.85% |
| PTC240517C00160000 | 4/18/2024 4:46 PM | 160 | 18.33 | 19.80 | 23.90 | 0.00 | 0.00% | 1 | 50 | 62.65% |
| PTC240517C00165000 | 2/12/2024 4:12 PM | 165 | 20.70 | 24.30 | 26.30 | 0.00 | 0.00% | 1 | 21 | 95.07% |
| PTC240517C00170000 | 2/28/2024 6:58 PM | 170 | 20.10 | 21.40 | 23.00 | 0.00 | 0.00% | 7 | 100 | 93.79% |
| PTC240517C00175000 | 4/22/2024 5:32 PM | 175 | 8.20 | 9.50 | 10.30 | 0.00 | 0.00% | 2 | 33 | 40.58% |
| PTC240517C00180000 | 4/19/2024 3:36 PM | 180 | 4.90 | 6.60 | 7.00 | 0.00 | 0.00% | 15 | 35 | 37.39% |
| PTC240517C00185000 | 4/19/2024 6:45 PM | 185 | 3.20 | 4.20 | 4.60 | 0.00 | 0.00% | 1 | 207 | 36.12% |
| PTC240517C00190000 | 4/24/2024 3:23 PM | 190 | 2.52 | 2.60 | 2.95 | 0.16 | 6.78% | 7 | 76 | 35.85% |
| PTC240517C00195000 | 4/24/2024 3:23 PM | 195 | 1.52 | 1.40 | 1.80 | -0.23 | -13.14% | 22 | 64 | 35.65% |
| PTC240517C00200000 | 4/23/2024 1:54 PM | 200 | 1.00 | 0.85 | 1.10 | 0.00 | 0.00% | 11 | 331 | 36.01% |
| PTC240517C00210000 | 4/22/2024 7:48 PM | 210 | 0.20 | 0.25 | 0.45 | 0.00 | 0.00% | 1 | 2 | 38.09% |
| PTC240517C00220000 | 1/9/2024 3:58 PM | 220 | 0.65 | 0.55 | 0.80 | 0.00 | 0.00% | 1 | 3 | 51.05% |
| PTC240517C00230000 | 2/16/2024 3:59 PM | 230 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 81.45% |
| PTC240517C00260000 | 2/23/2024 2:33 PM | 260 | 4.38 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 4 | 74.02% |
| PTC240517C00270000 | 2/23/2024 2:33 PM | 270 | 0.42 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 4 | 80.18% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC240517P00125000 | 1/3/2024 3:21 PM | 125 | 1.00 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 8 | 119.73% |
| PTC240517P00140000 | 11/24/2023 5:15 PM | 140 | 4.00 | 1.05 | 4.90 | 0.00 | 0.00% | 9 | 9 | 97.24% |
| PTC240517P00145000 | 12/5/2023 7:11 PM | 145 | 4.20 | 2.75 | 4.40 | 0.00 | 0.00% | - | 19 | 93.53% |
| PTC240517P00155000 | 3/6/2024 7:35 PM | 155 | 1.15 | 0.35 | 1.70 | 0.00 | 0.00% | 1 | 1 | 56.38% |
| PTC240517P00160000 | 4/22/2024 7:40 PM | 160 | 1.00 | 0.65 | 0.90 | 0.00 | 0.00% | 301 | 361 | 39.33% |
| PTC240517P00165000 | 4/24/2024 5:11 PM | 165 | 1.50 | 1.20 | 1.50 | 0.00 | 0.00% | 10 | 99 | 37.72% |
| PTC240517P00170000 | 4/24/2024 3:52 PM | 170 | 2.30 | 1.80 | 2.45 | -0.10 | -4.17% | 17 | 32 | 36.33% |
| PTC240517P00175000 | 4/18/2024 2:07 PM | 175 | 5.38 | 3.40 | 3.90 | 0.00 | 0.00% | 1 | 209 | 35.24% |
| PTC240517P00180000 | 4/19/2024 6:42 PM | 180 | 8.70 | 5.30 | 5.90 | 0.00 | 0.00% | 308 | 319 | 34.07% |
| PTC240517P00185000 | 4/24/2024 3:48 PM | 185 | 8.40 | 7.90 | 8.60 | -1.40 | -14.29% | 2 | 24 | 33.28% |
| PTC240517P00190000 | 4/22/2024 2:32 PM | 190 | 14.85 | 11.10 | 14.50 | 0.00 | 0.00% | 1 | 29 | 48.34% |
| PTC240517P00240000 | 4/17/2024 6:51 PM | 240 | 61.65 | 57.20 | 62.00 | 0.00 | 0.00% | - | 1 | 91.97% |
Related Tickers
ANSS ANSYS, Inc.
328.57
+0.80%
TYL Tyler Technologies, Inc.
419.00
+0.13%
BSY Bentley Systems, Incorporated
54.44
+0.04%
ROP Roper Technologies, Inc.
538.01
-0.30%
AZPN Aspen Technology, Inc.
197.11
-0.54%
MANH Manhattan Associates, Inc.
206.32
-10.54%
GWRE Guidewire Software, Inc.
113.51
-0.24%
JAMF Jamf Holding Corp.
19.65
+1.97%
BL BlackLine, Inc.
59.93
-2.49%
SSNC SS&C Technologies Holdings, Inc.
61.54
+0.92%