NasdaqGS - Delayed Quote • USD
Patterson-UTI Energy, Inc. (PTEN)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:40 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTEN240517C00007000 | 3/25/2024 3:07 PM | 7 | 5.10 | 4.20 | 4.80 | 0.00 | 0.00% | 2 | 4 | 171.88% |
| PTEN240517C00008000 | 3/7/2024 8:54 PM | 8 | 4.24 | 2.70 | 5.50 | 0.00 | 0.00% | 1 | 58 | 225.00% |
| PTEN240517C00009000 | 4/24/2024 7:18 PM | 9 | 2.56 | 1.30 | 3.40 | 0.00 | 0.00% | 25 | 148 | 72.66% |
| PTEN240517C00010000 | 4/24/2024 7:20 PM | 10 | 1.60 | 0.25 | 2.70 | 0.00 | 0.00% | 80 | 311 | 63.87% |
| PTEN240517C00011000 | 4/25/2024 6:52 PM | 11 | 0.55 | 0.60 | 0.75 | -0.40 | -42.11% | 26 | 837 | 56.06% |
| PTEN240517C00012000 | 4/25/2024 6:49 PM | 12 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 1,539 | 11,761 | 47.66% |
| PTEN240517C00013000 | 4/25/2024 4:35 PM | 13 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 52 | 6,133 | 51.95% |
| PTEN240517C00014000 | 4/18/2024 2:06 PM | 14 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 7,753 | 58.20% |
| PTEN240517C00015000 | 4/11/2024 2:27 PM | 15 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 987 | 63.28% |
| PTEN240517C00016000 | 3/12/2024 1:30 PM | 16 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 268 | 25.00% |
| PTEN240517C00017000 | 1/3/2024 8:10 PM | 17 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 504 | 95.31% |
| PTEN240517C00018000 | 10/13/2023 4:26 PM | 18 | 0.91 | 0.25 | 0.35 | 0.00 | 0.00% | 1 | 2 | 158.01% |
| PTEN240517C00019000 | 11/6/2023 2:42 PM | 19 | 0.39 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 6 | 130.47% |
| PTEN240517C00021000 | 12/14/2023 3:08 PM | 21 | 0.09 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 182.03% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTEN240517P00007000 | 12/6/2023 5:12 PM | 7 | 0.10 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 1 | 150.00% |
| PTEN240517P00008000 | 2/16/2024 4:49 PM | 8 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 125 | 3 | 135.94% |
| PTEN240517P00009000 | 4/16/2024 1:59 PM | 9 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 399 | 62.50% |
| PTEN240517P00010000 | 4/25/2024 3:48 PM | 10 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 32,751 | 163,223 | 47.66% |
| PTEN240517P00011000 | 4/25/2024 6:17 PM | 11 | 0.35 | 0.30 | 0.40 | 0.05 | 16.67% | 106 | 5,811 | 47.66% |
| PTEN240517P00012000 | 4/22/2024 5:29 PM | 12 | 0.85 | 0.85 | 0.95 | 0.00 | 0.00% | 1 | 1,171 | 43.36% |
| PTEN240517P00013000 | 4/10/2024 1:49 PM | 13 | 1.35 | 1.45 | 2.20 | 0.00 | 0.00% | 10 | 40 | 94.73% |
| PTEN240517P00014000 | 11/17/2023 4:38 PM | 14 | 2.65 | 3.10 | 3.30 | 0.00 | 0.00% | 1 | 2 | 116.60% |
| PTEN240517P00015000 | 12/21/2023 7:39 PM | 15 | 4.20 | 4.70 | 5.20 | 0.00 | 0.00% | 1 | 1 | 211.72% |
Related Tickers
HP Helmerich & Payne, Inc.
40.44
-4.69%
NBR Nabors Industries Ltd.
76.24
-4.85%
PDS Precision Drilling Corporation
68.78
+1.34%
NE Noble Corporation plc
45.46
-1.28%
DO Diamond Offshore Drilling, Inc.
13.01
-1.14%
RIG Transocean Ltd.
5.74
-0.69%
BORR Borr Drilling Limited
5.45
-2.50%
SDRL Seadrill Limited
49.19
-1.03%
SOC Sable Offshore Corp.
10.47
-0.10%
PHXHF PHX Energy Services Corp.
6.63
0.00%