PureCycle Technologies, Inc. (PCT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCT260116C00000500 | 2023-12-20 10:30AM EDT | 0.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PCT260116C00001000 | 2024-03-06 10:34AM EDT | 1.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| PCT260116C00001500 | 2024-04-08 1:47PM EDT | 1.50 | 4.80 | 1.50 | 6.50 | 0.00 | - | - | 30 | 105.08% |
| PCT260116C00002000 | 2024-04-25 11:41AM EDT | 2.00 | 3.40 | 3.00 | 6.00 | 0.00 | - | 80 | 80 | 189.06% |
| PCT260116C00002500 | 2024-04-08 1:37PM EDT | 2.50 | 3.96 | 1.00 | 5.90 | 0.00 | - | 50 | 65 | 101.56% |
| PCT260116C00003000 | 2024-05-02 12:16PM EDT | 3.00 | 3.00 | 2.00 | 5.50 | 0.00 | - | 10 | 382 | 137.79% |
| PCT260116C00003500 | 2024-05-01 3:58PM EDT | 3.50 | 2.45 | 2.50 | 5.50 | 0.00 | - | 2 | 211 | 166.50% |
| PCT260116C00004000 | 2024-04-25 10:16AM EDT | 4.00 | 2.59 | 1.70 | 3.40 | 0.00 | - | 1 | 59 | 84.47% |
| PCT260116C00004500 | 2024-04-25 10:16AM EDT | 4.50 | 2.34 | 1.50 | 3.40 | 0.00 | - | 1 | 6 | 88.09% |
| PCT260116C00005000 | 2024-05-06 2:30PM EDT | 5.00 | 2.35 | 2.20 | 2.85 | -0.15 | -6.00% | 20 | 1,029 | 98.54% |
| PCT260116C00005500 | 2024-04-26 2:50PM EDT | 5.50 | 2.10 | 0.00 | 3.30 | 0.00 | - | 15 | 10 | 67.29% |
| PCT260116C00007000 | 2024-05-03 9:47AM EDT | 7.00 | 2.05 | 1.30 | 3.20 | 0.00 | - | 10 | 1,891 | 105.76% |
| PCT260116C00010000 | 2024-05-03 3:51PM EDT | 10.00 | 1.60 | 1.40 | 1.75 | 0.00 | - | 20 | 1,394 | 97.12% |
| PCT260116C00012000 | 2024-05-06 10:43AM EDT | 12.00 | 1.45 | 1.10 | 1.85 | -0.10 | -6.45% | 5 | 1,529 | 101.56% |
| PCT260116C00015000 | 2024-05-01 10:34AM EDT | 15.00 | 0.90 | 0.75 | 1.65 | 0.00 | - | 10 | 290 | 100.64% |
| PCT260116C00017000 | 2024-05-01 11:35AM EDT | 17.00 | 0.65 | 0.40 | 1.50 | 0.00 | - | 4 | 406 | 96.00% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCT260116P00000500 | 2024-04-19 11:14AM EDT | 0.50 | 0.15 | 0.00 | 0.30 | 0.00 | - | 75 | 305 | 157.81% |
| PCT260116P00001000 | 2024-04-23 3:19PM EDT | 1.00 | 0.30 | 0.25 | 0.50 | 0.00 | - | 25 | 810 | 149.61% |
| PCT260116P00001500 | 2024-04-24 11:07AM EDT | 1.50 | 0.50 | 0.00 | 0.60 | 0.00 | - | 40 | 101 | 100.98% |
| PCT260116P00002000 | 2024-02-07 10:48AM EDT | 2.00 | 1.15 | 0.20 | 2.50 | 0.00 | - | - | 250 | 191.80% |
| PCT260116P00002500 | 2024-04-08 12:09PM EDT | 2.50 | 1.05 | 0.00 | 1.40 | 0.00 | - | 103 | 766 | 95.51% |
| PCT260116P00003000 | 2024-04-26 10:25AM EDT | 3.00 | 1.25 | 1.10 | 1.40 | 0.00 | - | 10 | 1,107 | 113.97% |
| PCT260116P00003500 | 2024-04-30 12:41PM EDT | 3.50 | 1.60 | 0.45 | 2.10 | 0.00 | - | - | 20 | 95.70% |
| PCT260116P00004000 | 2024-01-30 11:11AM EDT | 4.00 | 2.85 | 1.90 | 3.00 | 0.00 | - | - | 1 | 145.61% |
| PCT260116P00004500 | 2024-03-25 9:53AM EDT | 4.50 | 2.22 | 1.70 | 2.75 | 0.00 | - | 1 | 2 | 110.16% |
| PCT260116P00005000 | 2024-05-03 11:52AM EDT | 5.00 | 2.56 | 2.25 | 2.75 | 0.00 | - | 1 | 2,797 | 105.47% |
| PCT260116P00007000 | 2024-05-06 3:33PM EDT | 7.00 | 4.00 | 3.40 | 6.40 | -0.05 | -1.23% | 1 | 6 | 142.97% |
| PCT260116P00010000 | 2024-05-06 11:09AM EDT | 10.00 | 6.50 | 4.80 | 6.60 | +0.10 | +1.56% | 1 | 31 | 70.80% |
© 2024 Yahoo. All rights reserved.