PureCycle Technologies, Inc. (PCT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCT240517C00000500 | 2024-01-29 3:18PM EDT | 0.50 | 3.50 | 4.10 | 6.20 | 0.00 | - | 1 | 0 | 2,850.00% |
| PCT240517C00001000 | 2024-05-03 9:30AM EDT | 1.00 | 4.23 | 3.20 | 5.80 | 0.00 | - | 5 | 7 | 1,059.38% |
| PCT240517C00001500 | 2023-12-20 12:43PM EDT | 1.50 | 2.55 | 1.80 | 2.15 | 0.00 | - | 2 | 2 | 0.00% |
| PCT240517C00002000 | 2024-05-03 9:30AM EDT | 2.00 | 3.25 | 3.00 | 4.50 | 0.00 | - | 12 | 41 | 804.69% |
| PCT240517C00002500 | 2024-05-03 9:33AM EDT | 2.50 | 2.90 | 2.20 | 3.00 | 0.00 | - | 4 | 26 | 498.44% |
| PCT240517C00003000 | 2024-04-30 1:44PM EDT | 3.00 | 1.87 | 1.15 | 2.50 | 0.00 | - | 70 | 188 | 401.56% |
| PCT240517C00003500 | 2024-05-03 9:30AM EDT | 3.50 | 1.77 | 1.50 | 3.30 | 0.00 | - | 10 | 577 | 489.84% |
| PCT240517C00004000 | 2024-05-06 3:32PM EDT | 4.00 | 1.27 | 0.65 | 2.05 | +0.28 | +28.28% | 6 | 3,677 | 187.50% |
| PCT240517C00004500 | 2024-05-02 9:37AM EDT | 4.50 | 0.70 | 0.80 | 1.05 | 0.00 | - | 10 | 931 | 157.03% |
| PCT240517C00005000 | 2024-05-06 3:56PM EDT | 5.00 | 0.63 | 0.60 | 0.65 | -0.16 | -20.25% | 2,321 | 14,282 | 152.34% |
| PCT240517C00005500 | 2024-05-06 2:32PM EDT | 5.50 | 0.41 | 0.35 | 0.50 | -0.14 | -25.45% | 373 | 3,313 | 156.25% |
| PCT240517C00006000 | 2024-05-06 2:32PM EDT | 6.00 | 0.29 | 0.25 | 0.35 | -0.06 | -17.14% | 1,147 | 3,161 | 163.67% |
| PCT240517C00006500 | 2024-05-06 2:45PM EDT | 6.50 | 0.15 | 0.15 | 0.25 | -0.11 | -42.31% | 607 | 42 | 165.63% |
| PCT240517C00007000 | 2024-05-06 9:43AM EDT | 7.00 | 0.18 | 0.05 | 0.20 | +0.03 | +20.00% | 21 | 6,920 | 164.06% |
| PCT240517C00007500 | 2024-04-23 9:53AM EDT | 7.50 | 0.11 | 0.05 | 0.25 | 0.00 | - | - | 3 | 197.66% |
| PCT240517C00008000 | 2024-05-06 9:41AM EDT | 8.00 | 0.10 | 0.00 | 0.25 | +0.07 | +233.33% | 1 | 9,826 | 207.03% |
| PCT240517C00008500 | 2024-05-06 9:41AM EDT | 8.50 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 1 | 24 | 198.44% |
| PCT240517C00009000 | 2024-05-06 9:41AM EDT | 9.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 5,401 | 229.69% |
| PCT240517C00010000 | 2024-04-22 1:30PM EDT | 10.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 14,193 | 196.88% |
| PCT240517C00011000 | 2024-04-09 10:13AM EDT | 11.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 100 | 2,085 | 348.44% |
| PCT240517C00012000 | 2024-03-18 1:23PM EDT | 12.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 1,019 | 322.66% |
| PCT240517C00013000 | 2024-03-18 3:33PM EDT | 13.00 | 0.11 | 0.00 | 0.45 | 0.00 | - | 1 | 110 | 396.09% |
| PCT240517C00014000 | 2024-04-10 1:08PM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4,593 | 7,497 | 303.13% |
| PCT240517C00015000 | 2024-03-19 11:30AM EDT | 15.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 10,840 | 287.50% |
| PCT240517C00016000 | 2024-03-25 1:55PM EDT | 16.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 65 | 439.06% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCT240517P00001000 | 2024-04-25 9:32AM EDT | 1.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 5,005 | 518.75% |
| PCT240517P00001500 | 2024-04-03 11:46AM EDT | 1.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 265 | 393.75% |
| PCT240517P00002000 | 2024-04-29 10:07AM EDT | 2.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 950 | 4,425 | 306.25% |
| PCT240517P00002500 | 2024-04-09 11:04AM EDT | 2.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 1,168 | 412.50% |
| PCT240517P00003000 | 2024-05-03 9:53AM EDT | 3.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3,951 | 218.75% |
| PCT240517P00003500 | 2024-05-06 3:59PM EDT | 3.50 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 87 | 501 | 203.13% |
| PCT240517P00004000 | 2024-05-06 1:54PM EDT | 4.00 | 0.18 | 0.10 | 0.25 | +0.05 | +38.46% | 11 | 4,642 | 185.16% |
| PCT240517P00004500 | 2024-05-06 2:20PM EDT | 4.50 | 0.25 | 0.25 | 0.35 | 0.00 | - | 51 | 586 | 172.27% |
| PCT240517P00005000 | 2024-05-06 3:57PM EDT | 5.00 | 0.50 | 0.45 | 0.55 | +0.10 | +25.00% | 93 | 4,202 | 165.63% |
| PCT240517P00005500 | 2024-05-03 12:48PM EDT | 5.50 | 0.65 | 0.70 | 0.85 | 0.00 | - | 2 | 3,036 | 161.72% |
| PCT240517P00006000 | 2024-05-06 2:39PM EDT | 6.00 | 1.15 | 1.05 | 1.55 | +0.15 | +15.00% | 10 | 1,665 | 213.28% |
| PCT240517P00007000 | 2024-04-16 9:32AM EDT | 7.00 | 2.08 | 0.90 | 3.40 | 0.00 | - | 2 | 121 | 234.38% |
| PCT240517P00008000 | 2024-04-05 12:09PM EDT | 8.00 | 2.73 | 2.50 | 2.95 | 0.00 | - | 1 | 27 | 204.69% |
| PCT240517P00009000 | 2024-02-05 1:12PM EDT | 9.00 | 4.90 | 3.90 | 4.30 | 0.00 | - | 5 | 40 | 305.47% |
| PCT240517P00010000 | 2024-02-27 11:31AM EDT | 10.00 | 5.00 | 4.00 | 4.30 | 0.00 | - | 2 | 22 | 0.00% |
| PCT240517P00011000 | 2023-12-07 4:18PM EDT | 11.00 | 6.80 | 7.70 | 8.00 | 0.00 | - | 2 | 6 | 889.06% |
| PCT240517P00012000 | 2023-12-13 4:28PM EDT | 12.00 | 7.50 | 9.40 | 9.80 | 0.00 | - | 3 | 9 | 1,147.66% |
| PCT240517P00013000 | 2023-12-08 3:51PM EDT | 13.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PCT240517P00014000 | 2023-12-13 4:55PM EDT | 14.00 | 9.30 | 11.40 | 11.80 | 0.00 | - | 8 | 11 | 1,193.75% |
| PCT240517P00015000 | 2023-12-13 4:44PM EDT | 15.00 | 10.30 | 12.40 | 12.80 | 0.00 | - | - | 3 | 1,214.06% |
© 2024 Yahoo. All rights reserved.