PROCEPT BioRobotics Corporation (PRCT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:08AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRCT241018C00025000 | 2024-05-01 11:42AM EDT | 25.00 | 34.80 | 41.00 | 45.50 | 0.00 | - | 2 | 2 | 139.50% |
| PRCT241018C00030000 | 2024-03-25 10:37AM EDT | 30.00 | 21.25 | 23.70 | 27.50 | 0.00 | - | 6 | 6 | 0.00% |
| PRCT241018C00035000 | 2024-05-13 1:26PM EDT | 35.00 | 30.51 | 31.70 | 36.50 | 0.00 | - | 2 | 2 | 109.99% |
| PRCT241018C00037500 | 2024-04-09 3:42PM EDT | 37.50 | 16.70 | 25.50 | 29.40 | 0.00 | - | - | 5 | 68.07% |
| PRCT241018C00040000 | 2024-05-13 2:47PM EDT | 40.00 | 26.50 | 27.60 | 32.00 | 0.00 | - | 2 | 12 | 100.24% |
| PRCT241018C00042500 | 2024-04-16 10:30AM EDT | 42.50 | 13.80 | 26.00 | 30.50 | 0.00 | - | - | 10 | 101.42% |
| PRCT241018C00045000 | 2024-04-08 1:10PM EDT | 45.00 | 11.15 | 18.40 | 20.30 | 0.00 | - | 1 | 16 | 0.00% |
| PRCT241018C00050000 | 2024-05-14 9:43AM EDT | 50.00 | 19.10 | 19.50 | 23.50 | 0.00 | - | 4 | 5 | 82.81% |
| PRCT241018C00052500 | 2024-04-17 3:37PM EDT | 52.50 | 8.60 | 18.10 | 22.40 | 0.00 | - | 1 | 0 | 84.53% |
| PRCT241018C00055000 | 2024-05-15 3:23PM EDT | 55.00 | 18.80 | 15.90 | 20.40 | 0.00 | - | 1 | 101 | 79.21% |
| PRCT241018C00057500 | 2024-05-09 1:03PM EDT | 57.50 | 12.30 | 14.50 | 18.60 | 0.00 | - | 3 | 6 | 77.28% |
| PRCT241018C00060000 | 2024-05-09 9:46AM EDT | 60.00 | 10.30 | 12.70 | 16.90 | 0.00 | - | 1 | 14 | 73.93% |
| PRCT241018C00062500 | 2024-05-16 9:33AM EDT | 62.50 | 14.00 | 11.40 | 15.70 | 0.00 | - | 8 | 13 | 73.47% |
| PRCT241018C00065000 | 2024-05-17 11:32AM EDT | 65.00 | 12.65 | 10.00 | 14.20 | 0.00 | - | 2 | 39 | 71.25% |
| PRCT241018C00067500 | 2024-05-20 1:16PM EDT | 67.50 | 11.90 | 8.90 | 13.00 | 0.00 | - | 5 | 7 | 70.46% |
| PRCT241018C00070000 | 2024-05-23 11:42AM EDT | 70.00 | 9.79 | 7.60 | 11.80 | 0.00 | - | 1 | 42 | 68.59% |
| PRCT241018C00075000 | 2024-05-20 10:41AM EDT | 75.00 | 8.50 | 5.00 | 9.70 | 0.00 | - | 6 | 6 | 64.42% |
| PRCT241018C00080000 | 2024-05-16 11:32AM EDT | 80.00 | 6.40 | 3.60 | 7.80 | 0.00 | - | 2 | 4 | 62.68% |
| PRCT241018C00085000 | 2024-05-16 11:07AM EDT | 85.00 | 4.52 | 2.10 | 6.50 | 0.00 | - | - | 6 | 60.75% |
| PRCT241018C00090000 | 2024-05-22 12:39PM EDT | 90.00 | 3.00 | 1.10 | 5.10 | 0.00 | - | 60 | 61 | 58.40% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRCT241018P00035000 | 2024-05-24 9:30AM EDT | 35.00 | 0.90 | 0.15 | 4.40 | 0.00 | - | 10 | 10 | 98.29% |
| PRCT241018P00037500 | 2024-05-24 9:30AM EDT | 37.50 | 1.15 | 0.00 | 3.50 | 0.00 | - | 1 | 1 | 82.32% |
| PRCT241018P00040000 | 2024-05-07 9:30AM EDT | 40.00 | 1.75 | 0.00 | 2.85 | 0.00 | - | 20 | 50 | 70.19% |
| PRCT241018P00042500 | 2024-05-14 3:20PM EDT | 42.50 | 1.10 | 0.00 | 3.30 | 0.00 | - | 3 | 56 | 66.65% |
| PRCT241018P00045000 | 2024-05-01 3:10PM EDT | 45.00 | 4.00 | 0.00 | 4.10 | 0.00 | - | - | 1 | 64.92% |
| PRCT241018P00047500 | 2024-05-24 9:30AM EDT | 47.50 | 2.60 | 0.55 | 4.70 | 0.00 | - | 1 | 11 | 64.36% |
| PRCT241018P00050000 | 2024-05-22 3:36PM EDT | 50.00 | 2.95 | 1.10 | 4.90 | 0.00 | - | 1 | 31 | 61.13% |
| PRCT241018P00052500 | 2024-05-09 1:16PM EDT | 52.50 | 4.80 | 1.50 | 5.80 | 0.00 | - | 2 | 14 | 59.89% |
| PRCT241018P00055000 | 2024-05-08 2:42PM EDT | 55.00 | 6.10 | 2.05 | 6.00 | 0.00 | - | 25 | 50 | 55.86% |
| PRCT241018P00057500 | 2024-05-28 9:30AM EDT | 57.50 | 5.20 | 3.10 | 7.20 | -1.50 | -22.39% | 1 | 31 | 56.93% |
| PRCT241018P00060000 | 2024-05-08 1:20PM EDT | 60.00 | 8.50 | 4.00 | 8.00 | 0.00 | - | 11 | 275 | 55.24% |
| PRCT241018P00062500 | 2024-05-06 11:33AM EDT | 62.50 | 9.60 | 5.00 | 8.90 | 0.00 | - | - | 4 | 53.59% |
| PRCT241018P00065000 | 2024-05-03 2:57PM EDT | 65.00 | 10.55 | 6.20 | 10.10 | 0.00 | - | 1 | 1 | 52.87% |
© 2024 Yahoo. All rights reserved.