PureCycle Technologies, Inc. (PCT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCT240621C00002500 | 2024-03-07 12:22PM EDT | 2.50 | 2.55 | 2.25 | 5.20 | 0.00 | - | - | 10 | 448.44% |
| PCT240621C00003000 | 2024-05-03 3:01PM EDT | 3.00 | 2.48 | 2.05 | 3.40 | 0.00 | - | 1 | 2 | 249.22% |
| PCT240621C00003500 | 2024-04-02 9:33AM EDT | 3.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PCT240621C00004000 | 2024-05-06 3:32PM EDT | 4.00 | 1.50 | 1.25 | 2.55 | -0.77 | -33.92% | 6 | 24 | 191.80% |
| PCT240621C00004500 | 2024-05-01 12:26PM EDT | 4.50 | 0.75 | 0.05 | 2.25 | 0.00 | - | 71 | 133 | 112.11% |
| PCT240621C00005000 | 2024-05-06 3:48PM EDT | 5.00 | 0.92 | 0.15 | 0.95 | -0.06 | -6.12% | 12 | 184 | 63.28% |
| PCT240621C00005500 | 2024-05-02 11:24AM EDT | 5.50 | 0.65 | 0.65 | 0.75 | 0.00 | - | 1 | 331 | 112.70% |
| PCT240621C00006000 | 2024-05-03 1:46PM EDT | 6.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 127 | 9,813 | 110.74% |
| PCT240621C00007000 | 2024-05-06 9:53AM EDT | 7.00 | 0.35 | 0.35 | 0.40 | 0.00 | - | 206 | 2,515 | 121.88% |
| PCT240621C00008000 | 2024-05-06 11:08AM EDT | 8.00 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 2 | 2,391 | 116.02% |
| PCT240621C00009000 | 2024-05-03 3:59PM EDT | 9.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 10,075 | 117.58% |
| PCT240621C00010000 | 2024-05-06 11:52AM EDT | 10.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 156 | 125.00% |
| PCT240621C00011000 | 2024-04-17 2:35PM EDT | 11.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 30 | 10,046 | 137.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCT240621P00001500 | 2024-03-21 3:00PM EDT | 1.50 | 0.08 | 0.00 | 0.50 | 0.00 | - | 4 | 6 | 342.19% |
| PCT240621P00002000 | 2024-03-06 1:18PM EDT | 2.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 50.00% |
| PCT240621P00002500 | 2024-03-21 11:33AM EDT | 2.50 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 3 | 160.94% |
| PCT240621P00003000 | 2024-05-03 10:31AM EDT | 3.00 | 0.14 | 0.05 | 0.20 | 0.00 | - | 10 | 66 | 135.94% |
| PCT240621P00003500 | 2024-05-02 12:52PM EDT | 3.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 760 | 125.00% |
| PCT240621P00004000 | 2024-05-06 9:31AM EDT | 4.00 | 0.33 | 0.30 | 0.40 | +0.03 | +10.00% | 13 | 162 | 124.22% |
| PCT240621P00004500 | 2024-05-03 3:58PM EDT | 4.50 | 0.50 | 0.50 | 0.60 | 0.00 | - | 4 | 227 | 123.05% |
| PCT240621P00005000 | 2024-05-01 11:55AM EDT | 5.00 | 1.00 | 0.70 | 0.85 | 0.00 | - | 9 | 205 | 118.75% |
| PCT240621P00005500 | 2024-05-06 12:49PM EDT | 5.50 | 1.10 | 1.00 | 1.10 | -0.25 | -18.52% | 5 | 128 | 115.43% |
| PCT240621P00006000 | 2024-05-03 3:30PM EDT | 6.00 | 1.35 | 1.35 | 1.50 | 0.00 | - | 92 | 8,298 | 120.31% |
| PCT240621P00007000 | 2024-04-16 9:32AM EDT | 7.00 | 2.30 | 1.10 | 3.30 | 0.00 | - | 2 | 2,024 | 121.09% |
| PCT240621P00008000 | 2024-04-02 3:51PM EDT | 8.00 | 2.65 | 2.40 | 3.30 | 0.00 | - | 2,250 | 2,252 | 66.41% |
| PCT240621P00009000 | 2024-05-03 3:56PM EDT | 9.00 | 3.80 | 3.70 | 4.80 | 0.00 | - | 1 | 1 | 173.44% |
| PCT240621P00010000 | 2024-03-21 9:30AM EDT | 10.00 | 4.38 | 4.70 | 5.30 | 0.00 | - | 2 | 2 | 142.97% |
© 2024 Yahoo. All rights reserved.