PureCycle Technologies, Inc. (PCT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCT240510C00005000 | 2024-05-08 3:17PM EDT | 2024-05-10 | 0.10 | 0.10 | 0.15 | -0.15 | -60.00% | 7 | 264 | 125.00% |
| PCT240517C00005000 | 2024-05-08 3:15PM EDT | 2024-05-17 | 0.25 | 0.20 | 0.30 | -0.15 | -44.12% | 495 | 11,077 | 109.38% |
| PCT240524C00005000 | 2024-05-08 3:17PM EDT | 2024-05-24 | 0.25 | 0.25 | 0.40 | -0.35 | -58.33% | 3 | 5 | 102.34% |
| PCT240531C00005000 | 2024-05-08 2:42PM EDT | 2024-05-31 | 0.35 | 0.35 | 1.05 | +0.06 | +20.69% | 410 | 321 | 163.28% |
| PCT240607C00005000 | 2024-04-29 10:28AM EDT | 2024-06-07 | 0.60 | 0.10 | 1.00 | 0.00 | - | - | 20 | 116.41% |
| PCT240621C00005000 | 2024-05-08 2:57PM EDT | 2024-06-21 | 0.50 | 0.45 | 0.60 | -0.23 | -31.51% | 204 | 193 | 92.97% |
| PCT240816C00005000 | 2024-05-08 3:33PM EDT | 2024-08-16 | 0.86 | 0.85 | 1.00 | -0.19 | -18.10% | 28 | 456 | 102.34% |
| PCT241115C00005000 | 2024-05-07 10:21AM EDT | 2024-11-15 | 1.45 | 1.05 | 1.40 | 0.00 | - | 40 | 65 | 96.48% |
| PCT250117C00005000 | 2024-05-08 3:48PM EDT | 2025-01-17 | 1.40 | 1.40 | 1.60 | -0.18 | -11.39% | 699 | 9,592 | 101.95% |
| PCT250718C00005000 | 2024-05-07 9:30AM EDT | 2025-07-18 | 1.90 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 133.59% |
| PCT260116C00005000 | 2024-05-07 1:43PM EDT | 2026-01-16 | 2.15 | 1.95 | 2.45 | 0.00 | - | 15 | 1,064 | 97.27% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCT240510P00005000 | 2024-05-08 3:37PM EDT | 2024-05-10 | 0.41 | 0.20 | 0.45 | +0.14 | +51.85% | 15 | 673 | 106.25% |
| PCT240517P00005000 | 2024-05-08 2:53PM EDT | 2024-05-17 | 0.55 | 0.40 | 0.55 | +0.10 | +22.22% | 33 | 4,222 | 107.81% |
| PCT240524P00005000 | 2024-05-07 3:50PM EDT | 2024-05-24 | 0.35 | 0.15 | 1.10 | 0.00 | - | 2 | 2 | 119.53% |
| PCT240531P00005000 | 2024-05-07 10:06AM EDT | 2024-05-31 | 0.58 | 0.35 | 0.95 | 0.00 | - | 10 | 71 | 105.86% |
| PCT240621P00005000 | 2024-05-07 12:49PM EDT | 2024-06-21 | 0.75 | 0.80 | 0.90 | 0.00 | - | 341 | 357 | 107.23% |
| PCT240816P00005000 | 2024-05-07 3:27PM EDT | 2024-08-16 | 1.20 | 1.00 | 1.50 | 0.00 | - | 1 | 2,367 | 111.91% |
| PCT241115P00005000 | 2024-05-08 1:08PM EDT | 2024-11-15 | 1.65 | 1.55 | 1.80 | -0.05 | -2.94% | 51 | 86 | 113.28% |
| PCT250117P00005000 | 2024-05-08 10:07AM EDT | 2025-01-17 | 1.89 | 1.80 | 2.00 | 0.00 | - | 1 | 1,492 | 113.57% |
| PCT250718P00005000 | 2024-04-26 3:40PM EDT | 2025-07-18 | 2.30 | 1.40 | 2.65 | 0.00 | - | 1 | 1 | 93.46% |
| PCT260116P00005000 | 2024-05-03 11:52AM EDT | 2026-01-16 | 2.56 | 2.40 | 2.90 | 0.00 | - | 1 | 2,797 | 108.20% |
© 2024 Yahoo. All rights reserved.