PureCycle Technologies, Inc. (PCT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCT250117C00000500 | 2024-02-13 10:34AM EDT | 0.50 | 4.00 | 3.00 | 6.40 | 0.00 | - | 1 | 1 | 159.38% |
| PCT250117C00001000 | 2023-12-18 3:30PM EDT | 1.00 | 2.00 | 1.80 | 4.00 | 0.00 | - | - | 2 | 0.00% |
| PCT250117C00001500 | 2024-03-22 9:31AM EDT | 1.50 | 4.70 | 3.60 | 4.40 | 0.00 | - | 1 | 8 | 163.67% |
| PCT250117C00002000 | 2024-03-18 1:49PM EDT | 2.00 | 3.92 | 3.10 | 3.70 | 0.00 | - | 4 | 33 | 112.11% |
| PCT250117C00002500 | 2024-04-30 2:53PM EDT | 2.50 | 2.60 | 2.80 | 3.30 | 0.00 | - | 11 | 103 | 109.77% |
| PCT250117C00003000 | 2024-05-06 9:58AM EDT | 3.00 | 2.79 | 2.35 | 2.80 | -0.06 | -2.11% | 1 | 1,738 | 91.41% |
| PCT250117C00003500 | 2024-05-02 11:29AM EDT | 3.50 | 2.25 | 2.05 | 2.55 | 0.00 | - | 80 | 6,968 | 92.97% |
| PCT250117C00004000 | 2024-04-30 3:47PM EDT | 4.00 | 1.79 | 1.95 | 2.30 | 0.00 | - | 35 | 851 | 99.02% |
| PCT250117C00004500 | 2024-04-16 1:32PM EDT | 4.50 | 2.05 | 1.65 | 2.80 | 0.00 | - | 5 | 20 | 121.00% |
| PCT250117C00005000 | 2024-05-06 10:46AM EDT | 5.00 | 2.05 | 1.60 | 1.95 | +0.25 | +13.89% | 501 | 8,607 | 102.44% |
| PCT250117C00005500 | 2024-05-06 2:22PM EDT | 5.50 | 1.60 | 1.45 | 1.75 | +0.20 | +14.29% | 9 | 517 | 101.76% |
| PCT250117C00007000 | 2024-05-02 3:27PM EDT | 7.00 | 1.40 | 1.05 | 2.45 | 0.00 | - | 8 | 7,266 | 133.59% |
| PCT250117C00008000 | 2024-05-03 10:11AM EDT | 8.00 | 1.10 | 0.80 | 1.20 | 0.00 | - | 1 | 14,968 | 100.88% |
| PCT250117C00010000 | 2024-05-06 12:53PM EDT | 10.00 | 0.95 | 0.70 | 1.00 | +0.10 | +11.76% | 4 | 28,634 | 108.98% |
| PCT250117C00012000 | 2024-05-03 2:58PM EDT | 12.00 | 0.65 | 0.55 | 0.85 | 0.00 | - | 2 | 3,283 | 112.21% |
| PCT250117C00015000 | 2024-04-23 3:36PM EDT | 15.00 | 0.38 | 0.25 | 0.70 | 0.00 | - | 20 | 3,824 | 110.84% |
| PCT250117C00017000 | 2024-04-10 10:30AM EDT | 17.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 1 | 345 | 96.68% |
| PCT250117C00020000 | 2024-05-03 12:47PM EDT | 20.00 | 0.26 | 0.15 | 0.25 | 0.00 | - | 5 | 19,405 | 102.34% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCT250117P00001000 | 2024-04-26 10:26AM EDT | 1.00 | 0.16 | 0.05 | 0.40 | 0.00 | - | 20 | 829 | 187.89% |
| PCT250117P00001500 | 2024-04-05 3:59PM EDT | 1.50 | 0.25 | 0.10 | 0.40 | 0.00 | - | 20 | 31 | 146.88% |
| PCT250117P00002000 | 2024-05-02 3:05PM EDT | 2.00 | 0.36 | 0.05 | 1.30 | 0.00 | - | 1 | 404 | 181.05% |
| PCT250117P00002500 | 2024-05-02 2:29PM EDT | 2.50 | 0.55 | 0.40 | 1.55 | 0.00 | - | 1 | 228 | 182.03% |
| PCT250117P00003000 | 2024-04-05 9:49AM EDT | 3.00 | 0.90 | 0.65 | 0.80 | 0.00 | - | 6 | 1,205 | 123.83% |
| PCT250117P00003500 | 2024-05-06 2:56PM EDT | 3.50 | 0.93 | 0.75 | 1.05 | -0.17 | -15.45% | 151 | 7,016 | 116.21% |
| PCT250117P00004000 | 2024-05-06 2:34PM EDT | 4.00 | 1.20 | 1.00 | 1.70 | -0.15 | -11.11% | 1 | 45 | 129.30% |
| PCT250117P00004500 | 2024-05-06 2:31PM EDT | 4.50 | 1.56 | 1.15 | 1.80 | +0.01 | +0.65% | 1 | 19 | 115.33% |
| PCT250117P00005000 | 2024-05-06 2:28PM EDT | 5.00 | 1.85 | 1.50 | 2.10 | 0.00 | - | 1 | 1,492 | 115.23% |
| PCT250117P00005500 | 2024-05-06 2:30PM EDT | 5.50 | 2.15 | 1.75 | 2.40 | +0.03 | +1.42% | 1 | 61 | 110.74% |
| PCT250117P00007000 | 2024-05-03 11:55AM EDT | 7.00 | 3.20 | 3.00 | 3.50 | 0.00 | - | 1 | 12,558 | 114.06% |
| PCT250117P00008000 | 2024-05-03 3:56PM EDT | 8.00 | 4.00 | 3.70 | 4.50 | 0.00 | - | 1 | 190 | 116.60% |
| PCT250117P00010000 | 2024-02-21 2:26PM EDT | 10.00 | 5.90 | 5.30 | 6.90 | 0.00 | - | 1 | 2,014 | 133.59% |
| PCT250117P00012000 | 2024-05-02 10:10AM EDT | 12.00 | 7.75 | 7.30 | 7.60 | 0.00 | - | 1 | 269 | 107.13% |
| PCT250117P00015000 | 2023-09-15 10:14AM EDT | 15.00 | 9.22 | 10.20 | 10.80 | 0.00 | - | - | 2 | 124.41% |
© 2024 Yahoo. All rights reserved.