NasdaqGS - Delayed Quote • USD
PTC Inc. (PTC)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:14 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 | 223.34% |
| 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 | 150.85% |
| PTC240517C00155000 | 2/5/2024 3:09 PM | 155 | 26.23 | 27.50 | 30.90 | 0.00 | 0.00% | 9 | 0 | 76.60% |
| PTC240517C00160000 | 4/18/2024 4:46 PM | 160 | 18.33 | 20.10 | 24.50 | 0.00 | 0.00% | 1 | 50 | 68.93% |
| PTC240517C00165000 | 2/12/2024 4:12 PM | 165 | 20.70 | 24.30 | 26.30 | 0.00 | 0.00% | 1 | 21 | 99.67% |
| PTC240517C00170000 | 2/28/2024 6:58 PM | 170 | 20.10 | 21.40 | 23.00 | 0.00 | 0.00% | 7 | 100 | 98.56% |
| PTC240517C00175000 | 4/22/2024 5:32 PM | 175 | 8.20 | 9.40 | 10.20 | 0.00 | 0.00% | 2 | 33 | 40.86% |
| PTC240517C00180000 | 4/26/2024 4:33 PM | 180 | 7.45 | 6.70 | 7.10 | 0.30 | 4.20% | 8 | 36 | 39.12% |
| PTC240517C00185000 | 4/25/2024 7:19 PM | 185 | 4.40 | 4.30 | 4.70 | 0.00 | 0.00% | 6 | 207 | 38.10% |
| PTC240517C00190000 | 4/26/2024 4:00 PM | 190 | 3.30 | 2.65 | 3.00 | 0.61 | 22.68% | 4 | 78 | 37.78% |
| PTC240517C00195000 | 4/25/2024 4:56 PM | 195 | 1.85 | 1.55 | 1.80 | 0.00 | 0.00% | 6 | 83 | 37.38% |
| PTC240517C00200000 | 4/26/2024 7:55 PM | 200 | 0.90 | 0.90 | 1.10 | -0.10 | -10.00% | 1 | 331 | 37.89% |
| PTC240517C00210000 | 4/22/2024 7:48 PM | 210 | 0.20 | 0.30 | 0.45 | 0.00 | 0.00% | 1 | 2 | 40.26% |
| PTC240517C00220000 | 1/9/2024 3:58 PM | 220 | 0.65 | 0.55 | 0.80 | 0.00 | 0.00% | 1 | 3 | 54.15% |
| PTC240517C00230000 | 2/16/2024 3:59 PM | 230 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 86.62% |
| PTC240517C00260000 | 2/23/2024 2:33 PM | 260 | 4.38 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 4 | 78.86% |
| PTC240517C00270000 | 2/23/2024 2:33 PM | 270 | 0.42 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 4 | 85.45% |
| 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 | 129.03% |
| PTC240517P00140000 | 11/24/2023 5:15 PM | 140 | 4.00 | 1.05 | 4.90 | 0.00 | 0.00% | 9 | 9 | 104.98% |
| PTC240517P00145000 | 12/5/2023 7:11 PM | 145 | 4.20 | 2.75 | 4.40 | 0.00 | 0.00% | - | 19 | 101.03% |
| PTC240517P00155000 | 4/25/2024 2:06 PM | 155 | 0.65 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 5 | 68.73% |
| PTC240517P00160000 | 4/22/2024 7:40 PM | 160 | 1.00 | 0.50 | 0.80 | 0.00 | 0.00% | 301 | 361 | 41.46% |
| PTC240517P00165000 | 4/26/2024 6:09 PM | 165 | 1.05 | 0.70 | 1.20 | -0.45 | -30.00% | 10 | 105 | 38.16% |
| PTC240517P00170000 | 4/24/2024 3:52 PM | 170 | 2.30 | 1.85 | 2.10 | 0.00 | 0.00% | 17 | 46 | 37.12% |
| PTC240517P00175000 | 4/25/2024 5:36 PM | 175 | 3.22 | 3.20 | 3.50 | 0.00 | 0.00% | 2 | 211 | 36.28% |
| PTC240517P00180000 | 4/26/2024 3:01 PM | 180 | 4.90 | 5.20 | 6.10 | -0.09 | -1.80% | 3 | 318 | 39.08% |
| PTC240517P00185000 | 4/25/2024 7:18 PM | 185 | 8.50 | 7.80 | 10.50 | 0.00 | 0.00% | 3 | 27 | 48.85% |
| PTC240517P00190000 | 4/22/2024 2:32 PM | 190 | 14.85 | 10.70 | 14.00 | 0.00 | 0.00% | 1 | 29 | 50.66% |
| PTC240517P00240000 | 4/17/2024 6:51 PM | 240 | 61.65 | 56.50 | 61.40 | 0.00 | 0.00% | - | 1 | 96.68% |
Related Tickers
ANSS ANSYS, Inc.
333.75
+2.05%
AZPN Aspen Technology, Inc.
198.43
+0.22%
BSY Bentley Systems, Incorporated
53.99
-0.70%
ROP Roper Technologies, Inc.
526.78
-2.52%
TYL Tyler Technologies, Inc.
460.74
+0.58%
DASTY Dassault Systèmes SE
40.29
+0.52%
MANH Manhattan Associates, Inc.
209.02
+0.35%
CVLT Commvault Systems, Inc.
98.30
+1.25%
PCTY Paylocity Holding Corporation
157.06
+0.31%
ZI ZoomInfo Technologies Inc.
16.37
+4.13%