PTEN - Patterson-UTI Energy, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PTEN190816C000060002019-01-23 11:30AM EDT6.005.909.109.600.00-22527.34%
PTEN190816C000080002019-02-05 1:39PM EDT8.005.006.907.800.00-22358.20%
PTEN190816C000090002019-05-17 1:39PM EDT9.003.802.302.450.00-5256.06%
PTEN190816C000100002019-04-22 12:26PM EDT10.006.302.302.400.00-2290.33%
PTEN190816C000110002019-05-17 12:49PM EDT11.002.251.001.150.00-252650.78%
PTEN190816C000120002019-02-13 1:29PM EDT12.002.353.603.900.00-66200.78%
PTEN190816C000130002019-05-23 10:32AM EDT13.000.430.300.400.00-418749.41%
PTEN190816C000140002019-05-20 1:03PM EDT14.000.500.150.250.00-31950.49%
PTEN190816C000150002019-05-21 10:33AM EDT15.000.300.050.150.00-24550.98%
PTEN190816C000160002019-05-06 12:52PM EDT16.000.450.050.100.00-6822752.73%
PTEN190816C000170002019-05-20 2:05PM EDT17.000.100.000.400.00-91669.53%
PTEN190816C000180002019-05-15 11:21AM EDT18.000.280.000.350.00-202973.24%
PTEN190816C000190002019-04-22 9:41AM EDT19.000.320.000.400.00-10011281.45%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PTEN190816P000060002019-02-13 1:29PM EDT6.000.300.000.500.00-020110.35%
PTEN190816P000080002019-01-23 3:31PM EDT8.000.420.000.500.00-21267.97%
PTEN190816P000090002019-04-29 9:34AM EDT9.000.290.300.400.00-253257.23%
PTEN190816P000110002019-04-26 10:35AM EDT11.000.270.951.050.00-2751.47%
PTEN190816P000120002019-05-14 11:53AM EDT12.000.801.501.650.00-113450.88%
PTEN190816P000130002019-05-08 3:24PM EDT13.001.202.202.500.00-505857.03%
PTEN190816P000140002019-05-06 1:36PM EDT14.001.383.003.300.00-16956.45%
PTEN190816P000150002019-04-26 10:35AM EDT15.001.643.804.300.00-23065.63%
PTEN190816P000160002019-04-22 12:25PM EDT16.001.354.004.300.00--10.00%
PTEN190816P000180002019-05-06 3:38PM EDT18.004.386.807.100.00-267869.53%
PTEN190816P000190002019-02-13 1:29PM EDT19.006.293.804.100.00-240.00%