NasdaqGS - Nasdaq Real Time Price • USD
Patterson-UTI Energy, Inc. (PTEN)
As of 1:48 PM EDT. Market Open.
| 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 | 5.40 | 0.00 | 0.00% | 2 | 4 | 169.14% |
| PTEN240517C00008000 | 3/7/2024 8:54 PM | 8 | 4.24 | 2.70 | 5.50 | 0.00 | 0.00% | 1 | 58 | 179.49% |
| PTEN240517C00009000 | 3/26/2024 4:17 PM | 9 | 2.98 | 2.30 | 2.70 | 0.00 | 0.00% | 1 | 156 | 85.55% |
| PTEN240517C00010000 | 4/19/2024 4:52 PM | 10 | 1.59 | 1.55 | 1.60 | 0.00 | 0.00% | 26 | 391 | 41.80% |
| PTEN240517C00011000 | 4/22/2024 4:48 PM | 11 | 0.75 | 0.75 | 0.80 | 0.00 | 0.00% | 43 | 806 | 40.63% |
| PTEN240517C00012000 | 4/23/2024 4:19 PM | 12 | 0.25 | 0.25 | 0.30 | -0.01 | -3.85% | 2,501 | 5,354 | 40.23% |
| PTEN240517C00013000 | 4/22/2024 7:22 PM | 13 | 0.08 | 0.05 | 0.10 | 0.00 | 0.00% | 1,006 | 4,810 | 42.58% |
| PTEN240517C00014000 | 4/18/2024 2:06 PM | 14 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 7,753 | 58.98% |
| PTEN240517C00015000 | 4/11/2024 2:27 PM | 15 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 987 | 62.50% |
| 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 | 84.38% |
| PTEN240517C00018000 | 10/13/2023 4:26 PM | 18 | 0.91 | 0.25 | 0.35 | 0.00 | 0.00% | 1 | 2 | 141.80% |
| PTEN240517C00019000 | 11/6/2023 2:42 PM | 19 | 0.39 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 6 | 117.58% |
| PTEN240517C00021000 | 12/14/2023 3:08 PM | 21 | 0.09 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 164.84% |
| 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 | 145.70% |
| PTEN240517P00008000 | 2/16/2024 4:49 PM | 8 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 125 | 3 | 133.20% |
| PTEN240517P00009000 | 4/16/2024 1:59 PM | 9 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 399 | 63.67% |
| PTEN240517P00010000 | 4/23/2024 1:49 PM | 10 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 40 | 163,223 | 50.59% |
| PTEN240517P00011000 | 4/22/2024 7:59 PM | 11 | 0.30 | 0.25 | 0.35 | 0.00 | 0.00% | 428 | 5,791 | 49.61% |
| PTEN240517P00012000 | 4/22/2024 5:29 PM | 12 | 0.85 | 0.75 | 0.85 | 0.00 | 0.00% | 1 | 1,171 | 48.63% |
| PTEN240517P00013000 | 4/10/2024 1:49 PM | 13 | 1.35 | 1.50 | 1.65 | 0.00 | 0.00% | 10 | 40 | 54.30% |
| PTEN240517P00014000 | 11/17/2023 4:38 PM | 14 | 2.65 | 3.10 | 3.30 | 0.00 | 0.00% | 1 | 2 | 128.52% |
| PTEN240517P00015000 | 12/21/2023 7:39 PM | 15 | 4.20 | 4.70 | 5.20 | 0.00 | 0.00% | 1 | 1 | 213.48% |
Related Tickers
HP Helmerich & Payne, Inc.
42.36
+2.74%
NBR Nabors Industries Ltd.
80.13
+5.43%
PDS Precision Drilling Corporation
67.70
+2.83%
NE Noble Corporation plc
47.00
+1.44%
DO Diamond Offshore Drilling, Inc.
13.52
+1.58%
RIG Transocean Ltd.
5.96
+2.58%
BORR Borr Drilling Limited
5.78
+2.39%
SDRL Seadrill Limited
50.88
+1.86%
SOC Sable Offshore Corp.
10.93
+3.65%
PDGO Paradigm Oil and Gas, Inc.
0.0002
0.00%