NasdaqGS - Nasdaq Real Time Price USD
PTC Therapeutics, Inc. (PTCT)
46.01
+0.70
+(1.54%)
At close: May 16 at 4:00:01 PM EDT
46.01
0.00
(0.00%)
After hours: May 16 at 5:10:19 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTCT250620C00030000 | 5/9/2025 11:01 AM | 30 | 15.30 | 14.10 | 17.60 | 0.00 | 0.00% | 2 | 300 | 150.39% |
| PTCT250620C00033000 | 2/28/2025 9:37 AM | 33 | 19.30 | 15.50 | 17.70 | 0.00 | 0.00% | 1 | 1 | 182.13% |
| PTCT250620C00034000 | 3/31/2025 9:51 AM | 34 | 16.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| PTCT250620C00035000 | 5/12/2025 3:38 PM | 35 | 11.80 | 9.10 | 12.70 | 0.00 | 0.00% | 1 | 309 | 113.57% |
| PTCT250620C00038000 | 5/8/2025 9:30 AM | 38 | 4.56 | 6.90 | 9.00 | 0.00 | 0.00% | - | 3 | 72.56% |
| PTCT250620C00039000 | 5/8/2025 11:41 AM | 39 | 4.20 | 6.60 | 8.10 | 0.00 | 0.00% | 1 | 4 | 68.80% |
| PTCT250620C00040000 | 5/5/2025 9:46 AM | 40 | 3.50 | 4.40 | 8.70 | 0.00 | 0.00% | 10 | 23 | 98.83% |
| PTCT250620C00041000 | 5/9/2025 3:59 PM | 41 | 4.50 | 4.40 | 6.10 | 0.00 | 0.00% | 9 | 7 | 55.62% |
| PTCT250620C00042000 | 5/16/2025 12:57 PM | 42 | 3.90 | 4.70 | 5.10 | -1.10 | -22.00% | 1 | 9 | 49.00% |
| PTCT250620C00043000 | 5/14/2025 10:39 AM | 43 | 4.40 | 3.70 | 4.50 | 0.00 | 0.00% | 9 | 2 | 50.54% |
| PTCT250620C00044000 | 5/12/2025 12:54 PM | 44 | 3.80 | 2.30 | 3.70 | 0.00 | 0.00% | 2 | 6 | 46.97% |
| PTCT250620C00045000 | 5/5/2025 12:48 PM | 45 | 1.62 | 2.35 | 3.20 | 0.00 | 0.00% | - | 1 | 48.15% |
| PTCT250620C00046000 | 5/13/2025 12:06 PM | 46 | 2.59 | 2.05 | 2.70 | 0.00 | 0.00% | 8 | 12 | 48.15% |
| PTCT250620C00047000 | 5/6/2025 2:59 PM | 47 | 0.65 | 1.45 | 2.20 | 0.00 | 0.00% | 1 | 3 | 47.12% |
| PTCT250620C00048000 | 4/29/2025 1:40 PM | 48 | 9.20 | 1.30 | 1.65 | 0.00 | 0.00% | 4 | 4 | 44.09% |
| PTCT250620C00049000 | 5/15/2025 12:40 PM | 49 | 1.30 | 0.00 | 1.30 | 0.00 | 0.00% | 12 | 19 | 43.56% |
| PTCT250620C00050000 | 5/14/2025 3:03 PM | 50 | 1.40 | 0.75 | 1.10 | 0.00 | 0.00% | 10 | 2,196 | 45.02% |
| PTCT250620C00055000 | 5/16/2025 3:55 PM | 55 | 0.20 | 0.15 | 1.10 | -0.10 | -33.33% | 5 | 64 | 55.08% |
| PTCT250620C00060000 | 5/2/2025 1:14 PM | 60 | 4.20 | 0.00 | 1.35 | 0.00 | 0.00% | 30 | 33 | 73.29% |
| PTCT250620C00065000 | 4/29/2025 3:52 PM | 65 | 2.80 | 0.00 | 1.35 | 0.00 | 0.00% | 65 | 71 | 87.70% |
| PTCT250620C00070000 | 4/28/2025 11:24 AM | 70 | 2.20 | 0.00 | 1.35 | 0.00 | 0.00% | - | 1 | 100.34% |
| PTCT250620C00075000 | 5/7/2025 12:04 PM | 75 | 0.01 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 89 | 111.72% |
| PTCT250620C00080000 | 4/23/2025 2:31 PM | 80 | 1.20 | 0.00 | 1.35 | 0.00 | 0.00% | - | 0 | 121.97% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTCT250620P00020000 | 11/5/2024 9:30 AM | 20 | 0.85 | 0.00 | 2.35 | 0.00 | 0.00% | - | 1 | 229.88% |
| PTCT250620P00025000 | 11/5/2024 9:30 AM | 25 | 1.40 | 0.00 | 2.10 | 0.00 | 0.00% | - | 1 | 171.78% |
| PTCT250620P00030000 | 5/6/2025 1:08 PM | 30 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 300 | 97.75% |
| PTCT250620P00031000 | 4/7/2025 11:09 AM | 31 | 1.60 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 91.60% |
| PTCT250620P00032000 | 4/7/2025 11:09 AM | 32 | 1.85 | 0.00 | 0.95 | 0.00 | 0.00% | 2 | 6 | 91.02% |
| PTCT250620P00033000 | 5/7/2025 2:49 PM | 33 | 0.51 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 7 | 84.96% |
| PTCT250620P00034000 | 3/7/2025 9:30 AM | 34 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 25.00% |
| PTCT250620P00035000 | 3/7/2025 9:30 AM | 35 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 304 | 25.00% |
| PTCT250620P00036000 | 3/17/2025 9:30 AM | 36 | 1.20 | 0.05 | 4.30 | 0.00 | 0.00% | 1 | 4 | 118.85% |
| PTCT250620P00037000 | 3/13/2025 9:30 AM | 37 | 1.55 | 1.45 | 5.40 | 0.00 | 0.00% | 1 | 3 | 140.75% |
| PTCT250620P00038000 | 3/17/2025 9:30 AM | 38 | 1.50 | 1.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 120.02% |
| PTCT250620P00039000 | 5/7/2025 10:21 AM | 39 | 2.70 | 0.20 | 0.45 | 0.00 | 0.00% | 1 | 45 | 49.71% |
| PTCT250620P00040000 | 5/6/2025 3:54 PM | 40 | 5.00 | 0.30 | 0.60 | 0.00 | 0.00% | 3,128 | 6,012 | 48.93% |
| PTCT250620P00041000 | 3/24/2025 9:30 AM | 41 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| PTCT250620P00042000 | 3/24/2025 9:30 AM | 42 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| PTCT250620P00043000 | 3/26/2025 9:30 AM | 43 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 6.25% |
| PTCT250620P00044000 | 5/14/2025 1:02 PM | 44 | 1.35 | 0.90 | 1.75 | 0.00 | 0.00% | 2 | 20 | 48.12% |
| PTCT250620P00045000 | 3/26/2025 9:30 AM | 45 | 2.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 1.56% |
| PTCT250620P00046000 | 3/26/2025 9:30 AM | 46 | 2.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.05% |
| PTCT250620P00047000 | 3/26/2025 9:30 AM | 47 | 2.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| PTCT250620P00048000 | 1/30/2025 2:43 PM | 48 | 7.80 | 1.50 | 5.40 | 0.00 | 0.00% | - | 2 | 75.88% |
| PTCT250620P00049000 | 5/14/2025 9:47 AM | 49 | 3.60 | 3.80 | 5.80 | 0.00 | 0.00% | 8 | 26 | 53.27% |
| PTCT250620P00050000 | 4/22/2025 11:24 AM | 50 | 9.00 | 4.50 | 5.70 | 0.00 | 0.00% | 16 | 321 | 57.13% |
| PTCT250620P00055000 | 5/2/2025 11:15 AM | 55 | 10.00 | 8.70 | 10.00 | 0.00 | 0.00% | 18 | 31 | 65.23% |
| PTCT250620P00060000 | 5/1/2025 3:25 PM | 60 | 14.60 | 12.80 | 16.10 | 0.00 | 0.00% | 1 | 0 | 65.92% |
Related Tickers
RARE Ultragenyx Pharmaceutical Inc.
35.61
+2.21%
FOLD Amicus Therapeutics, Inc.
6.43
+8.07%
AGIO Agios Pharmaceuticals, Inc.
29.18
+3.26%
PCVX Vaxcyte, Inc.
31.85
+3.07%
IONS Ionis Pharmaceuticals, Inc.
33.56
+1.73%
KRYS Krystal Biotech, Inc.
130.60
+0.21%
CYTK Cytokinetics, Incorporated
31.00
+3.89%
BPMC Blueprint Medicines Corporation
101.69
+2.21%
SLNO Soleno Therapeutics, Inc.
75.01
-0.08%
AKRO Akero Therapeutics, Inc.
38.87
-2.73%