PureCycle Technologies, Inc. (PCT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCT240517C00000500 | 2024-01-29 3:18PM EDT | 0.50 | 3.50 | 4.10 | 6.20 | 0.00 | - | 1 | 0 | 3,187.50% |
| PCT240517C00001000 | 2024-05-03 9:30AM EDT | 1.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PCT240517C00001500 | 2023-12-20 12:43PM EDT | 1.50 | 2.55 | 1.80 | 2.15 | 0.00 | - | 2 | 2 | 0.00% |
| PCT240517C00002000 | 2024-05-13 12:33PM EDT | 2.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PCT240517C00002500 | 2024-05-03 9:33AM EDT | 2.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PCT240517C00003000 | 2024-05-13 1:44PM EDT | 3.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PCT240517C00003500 | 2024-05-10 12:42PM EDT | 3.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PCT240517C00004000 | 2024-05-07 11:15AM EDT | 4.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PCT240517C00004500 | 2024-05-10 3:35PM EDT | 4.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PCT240517C00005000 | 2024-05-13 2:24PM EDT | 5.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 0.00% |
| PCT240517C00005500 | 2024-05-13 3:01PM EDT | 5.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,055 | 0 | 12.50% |
| PCT240517C00006000 | 2024-05-13 3:47PM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 581 | 0 | 50.00% |
| PCT240517C00006500 | 2024-05-13 1:30PM EDT | 6.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| PCT240517C00007000 | 2024-05-13 11:13AM EDT | 7.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PCT240517C00007500 | 2024-04-23 9:53AM EDT | 7.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PCT240517C00008000 | 2024-05-13 11:12AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PCT240517C00008500 | 2024-05-06 9:41AM EDT | 8.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PCT240517C00009000 | 2024-05-06 9:41AM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PCT240517C00010000 | 2024-05-13 10:25AM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PCT240517C00011000 | 2024-04-09 10:13AM EDT | 11.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 100 | 2,085 | 564.06% |
| PCT240517C00012000 | 2024-03-18 1:23PM EDT | 12.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 1,019 | 523.44% |
| PCT240517C00013000 | 2024-03-18 3:33PM EDT | 13.00 | 0.11 | 0.00 | 0.45 | 0.00 | - | 1 | 110 | 643.75% |
| PCT240517C00014000 | 2024-04-10 1:08PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4,593 | 7,497 | 50.00% |
| PCT240517C00015000 | 2024-03-19 11:30AM EDT | 15.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 10,840 | 468.75% |
| PCT240517C00016000 | 2024-03-25 1:55PM EDT | 16.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 65 | 715.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCT240517P00001000 | 2024-04-25 9:32AM EDT | 1.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PCT240517P00001500 | 2024-04-03 11:46AM EDT | 1.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 265 | 662.50% |
| PCT240517P00002000 | 2024-04-29 10:07AM EDT | 2.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 950 | 0 | 50.00% |
| PCT240517P00002500 | 2024-05-07 10:27AM EDT | 2.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PCT240517P00003000 | 2024-05-10 10:32AM EDT | 3.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PCT240517P00003500 | 2024-05-13 12:02PM EDT | 3.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| PCT240517P00004000 | 2024-05-10 3:22PM EDT | 4.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 50.00% |
| PCT240517P00004500 | 2024-05-13 3:32PM EDT | 4.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 50.00% |
| PCT240517P00005000 | 2024-05-13 3:55PM EDT | 5.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| PCT240517P00005500 | 2024-05-13 12:40PM EDT | 5.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PCT240517P00006000 | 2024-05-13 12:34PM EDT | 6.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PCT240517P00007000 | 2024-05-10 3:09PM EDT | 7.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PCT240517P00008000 | 2024-05-13 11:13AM EDT | 8.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PCT240517P00009000 | 2024-05-13 10:11AM EDT | 9.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PCT240517P00010000 | 2024-02-27 11:31AM EDT | 10.00 | 5.00 | 4.00 | 4.30 | 0.00 | - | 2 | 22 | 0.00% |
| PCT240517P00011000 | 2023-12-07 4:18PM EDT | 11.00 | 6.80 | 7.70 | 8.00 | 0.00 | - | 2 | 6 | 1,494.53% |
| PCT240517P00012000 | 2023-12-13 4:28PM EDT | 12.00 | 7.50 | 9.40 | 9.80 | 0.00 | - | 3 | 9 | 1,919.53% |
| PCT240517P00013000 | 2023-12-08 3:51PM EDT | 13.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PCT240517P00014000 | 2023-12-13 4:55PM EDT | 14.00 | 9.30 | 11.40 | 11.80 | 0.00 | - | 8 | 11 | 1,996.88% |
| PCT240517P00015000 | 2023-12-13 4:44PM EDT | 15.00 | 10.30 | 12.40 | 12.80 | 0.00 | - | - | 3 | 2,030.47% |
© 2024 Yahoo. All rights reserved.