PTEN - Patterson-UTI Energy, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PTEN200221C000050002019-09-16 11:53AM EST5.005.603.003.200.00-10120.00%
PTEN200221C000060002019-10-02 12:16PM EST6.002.702.803.300.00---0.00%
PTEN200221C000070002019-12-30 10:06AM EST7.003.702.953.300.00-38105.08%
PTEN200221C000080002019-12-16 3:24PM EST8.002.442.002.350.00-2081.84%
PTEN200221C000090002020-01-07 11:58AM EST9.001.681.151.300.00-158156.45%
PTEN200221C000100002020-01-14 1:04PM EST10.000.700.550.750.00-239756.45%
PTEN200221C000110002020-01-17 12:43PM EST11.000.250.200.35-0.05-16.67%336453.71%
PTEN200221C000120002020-01-14 12:40PM EST12.000.100.050.150.00-173952.73%
PTEN200221C000130002019-12-11 1:24PM EST13.000.100.000.250.00-2071.48%
PTEN200221C000140002019-07-23 1:48PM EST14.000.650.000.450.00-31199.90%
PTEN200221C000160002020-01-08 3:32PM EST16.000.060.000.150.00-11396.09%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PTEN200221P000050002020-01-08 3:32PM EST5.000.060.000.150.00--1145.31%
PTEN200221P000060002020-01-13 9:30AM EST6.000.170.000.200.00-66119.53%
PTEN200221P000070002019-12-06 2:55PM EST7.000.200.000.100.00-5075.78%
PTEN200221P000080002019-12-04 2:07PM EST8.000.420.050.200.00-15066.80%
PTEN200221P000090002020-01-14 12:26PM EST9.000.270.200.300.00-529953.91%
PTEN200221P000100002020-01-10 12:14PM EST10.000.650.600.700.00-3012752.34%
PTEN200221P000110002020-01-14 9:45AM EST11.001.401.051.200.00-81540.82%
PTEN200221P000120002020-01-13 11:36AM EST12.002.061.952.350.00-7752.73%
PTEN200221P000200002019-09-04 10:55AM EST20.0011.7411.2012.400.00--0321.00%