NasdaqGS - Delayed Quote • USD
Patterson-UTI Energy, Inc. (PTEN)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 5:38 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 | 338.67% |
| PTEN240517C00008000 | 3/7/2024 8:54 PM | 8 | 4.24 | 2.70 | 5.50 | 0.00 | 0.00% | 1 | 58 | 370.70% |
| PTEN240517C00009000 | 4/24/2024 7:18 PM | 9 | 2.56 | 1.40 | 2.70 | 0.00 | 0.00% | 25 | 148 | 134.57% |
| PTEN240517C00010000 | 5/2/2024 2:45 PM | 10 | 0.70 | 0.75 | 0.85 | 0.00 | 0.00% | 173 | 297 | 54.69% |
| PTEN240517C00011000 | 5/3/2024 6:56 PM | 11 | 0.16 | 0.15 | 0.20 | -0.07 | -30.43% | 31 | 1,680 | 41.21% |
| PTEN240517C00012000 | 5/3/2024 7:16 PM | 12 | 0.05 | 0.00 | 0.10 | 0.02 | 66.67% | 1 | 13,774 | 59.77% |
| PTEN240517C00013000 | 5/3/2024 5:56 PM | 13 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 460 | 6,118 | 60.94% |
| PTEN240517C00014000 | 4/30/2024 2:38 PM | 14 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 7,753 | 78.91% |
| PTEN240517C00015000 | 4/11/2024 2:27 PM | 15 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 987 | 107.81% |
| PTEN240517C00016000 | 3/12/2024 1:30 PM | 16 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 268 | 50.00% |
| PTEN240517C00017000 | 1/3/2024 8:10 PM | 17 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 504 | 137.50% |
| PTEN240517C00018000 | 10/13/2023 4:26 PM | 18 | 0.91 | 0.25 | 0.35 | 0.00 | 0.00% | 1 | 2 | 223.83% |
| PTEN240517C00019000 | 11/6/2023 2:42 PM | 19 | 0.39 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 6 | 184.38% |
| PTEN240517C00021000 | 12/14/2023 3:08 PM | 21 | 0.09 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 253.52% |
| 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 | 180.47% |
| PTEN240517P00008000 | 2/16/2024 4:49 PM | 8 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 125 | 3 | 159.77% |
| PTEN240517P00009000 | 5/1/2024 7:59 PM | 9 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 19 | 414 | 67.19% |
| PTEN240517P00010000 | 5/3/2024 7:13 PM | 10 | 0.06 | 0.05 | 0.10 | -0.14 | -70.00% | 2,731 | 195,541 | 43.36% |
| PTEN240517P00011000 | 5/3/2024 2:25 PM | 11 | 0.55 | 0.45 | 0.55 | 0.05 | 10.00% | 2 | 5,819 | 45.12% |
| PTEN240517P00012000 | 4/22/2024 5:29 PM | 12 | 0.85 | 1.10 | 1.40 | 0.00 | 0.00% | 1 | 1,170 | 55.47% |
| PTEN240517P00013000 | 4/10/2024 1:49 PM | 13 | 1.35 | 0.80 | 3.90 | 0.00 | 0.00% | 10 | 0 | 63.28% |
| PTEN240517P00014000 | 11/17/2023 4:38 PM | 14 | 2.65 | 3.10 | 3.30 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| PTEN240517P00015000 | 4/29/2024 2:36 PM | 15 | 3.90 | 2.80 | 5.80 | 0.00 | 0.00% | 1 | 1 | 338.28% |
Related Tickers
NBR Nabors Industries Ltd.
74.23
+5.50%
HP Helmerich & Payne, Inc.
38.47
+1.69%
NE Noble Corporation plc
45.29
+2.77%
DO Diamond Offshore Drilling, Inc.
12.98
+3.51%
PDS Precision Drilling Corporation
71.12
+1.72%
SDRL Seadrill Limited
49.99
+2.35%
RIG Transocean Ltd.
5.57
+3.72%
SOC Sable Offshore Corp.
10.74
+2.48%
BORR Borr Drilling Limited
5.54
+5.32%
ICD Independence Contract Drilling, Inc.
1.7600
-2.76%