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 | 0.00% |
| 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 | 119.53% |
| PCT250117C00002000 | 2024-06-11 11:17AM EDT | 2.00 | 3.84 | 3.40 | 4.90 | 0.00 | - | 1 | 60 | 150.00% |
| PCT250117C00002500 | 2024-05-29 1:45PM EDT | 2.50 | 2.75 | 3.30 | 3.70 | 0.00 | - | 30 | 122 | 98.44% |
| PCT250117C00003000 | 2024-06-18 12:50PM EDT | 3.00 | 3.25 | 2.90 | 3.30 | 0.00 | - | 10 | 1,739 | 94.73% |
| PCT250117C00003500 | 2024-06-25 10:57AM EDT | 3.50 | 3.00 | 2.60 | 2.95 | +0.30 | +11.11% | 5 | 6,973 | 96.09% |
| PCT250117C00004000 | 2024-06-25 2:03PM EDT | 4.00 | 2.50 | 2.35 | 2.65 | 0.00 | - | 1 | 856 | 98.24% |
| PCT250117C00004500 | 2024-06-05 9:30AM EDT | 4.50 | 1.78 | 2.05 | 2.35 | 0.00 | - | 1 | 27 | 95.41% |
| PCT250117C00005000 | 2024-06-25 3:31PM EDT | 5.00 | 2.00 | 1.85 | 2.15 | +0.04 | +2.04% | 13 | 10,832 | 97.85% |
| PCT250117C00005500 | 2024-06-21 12:10PM EDT | 5.50 | 1.75 | 1.65 | 1.95 | 0.00 | - | 20 | 577 | 98.24% |
| PCT250117C00007000 | 2024-06-25 1:04PM EDT | 7.00 | 1.35 | 1.15 | 1.40 | +0.05 | +3.85% | 30 | 7,486 | 95.90% |
| PCT250117C00008000 | 2024-06-25 10:10AM EDT | 8.00 | 1.13 | 0.90 | 1.15 | +0.18 | +18.95% | 2 | 14,975 | 95.31% |
| PCT250117C00009000 | 2024-06-14 3:59PM EDT | 9.00 | 0.90 | 0.00 | 1.00 | 0.00 | - | 3 | 22 | 74.71% |
| PCT250117C00010000 | 2024-06-25 3:55PM EDT | 10.00 | 0.70 | 0.70 | 0.80 | -0.05 | -6.67% | 67 | 29,057 | 99.22% |
| PCT250117C00012000 | 2024-06-25 1:20PM EDT | 12.00 | 0.55 | 0.50 | 0.65 | -0.03 | -5.17% | 9 | 3,702 | 102.34% |
| PCT250117C00015000 | 2024-06-21 11:22AM EDT | 15.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 2 | 4,337 | 99.32% |
| PCT250117C00017000 | 2024-06-11 1:02PM EDT | 17.00 | 0.31 | 0.20 | 0.35 | 0.00 | - | 4 | 345 | 102.73% |
| PCT250117C00020000 | 2024-06-25 10:07AM EDT | 20.00 | 0.15 | 0.10 | 0.20 | -0.03 | -16.67% | 51 | 19,712 | 98.44% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCT250117P00001000 | 2024-06-24 3:43PM EDT | 1.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 20 | 902 | 216.41% |
| PCT250117P00001500 | 2024-06-20 12:04PM EDT | 1.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 20 | 146 | 171.48% |
| PCT250117P00002000 | 2024-06-25 11:39AM EDT | 2.00 | 0.23 | 0.15 | 0.25 | +0.02 | +9.52% | 25 | 404 | 127.34% |
| PCT250117P00002500 | 2024-06-11 10:00AM EDT | 2.50 | 0.35 | 0.00 | 0.40 | 0.00 | - | 3 | 251 | 103.91% |
| PCT250117P00003000 | 2024-06-21 2:09PM EDT | 3.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 4 | 1,211 | 113.87% |
| PCT250117P00003500 | 2024-06-13 3:30PM EDT | 3.50 | 0.74 | 0.55 | 0.70 | 0.00 | - | 300 | 8,166 | 113.87% |
| PCT250117P00004000 | 2024-06-12 11:52AM EDT | 4.00 | 0.94 | 0.75 | 0.95 | 0.00 | - | 42 | 3,077 | 113.28% |
| PCT250117P00004500 | 2024-06-20 12:01PM EDT | 4.50 | 1.10 | 1.00 | 1.15 | 0.00 | - | 90 | 109 | 110.74% |
| PCT250117P00005000 | 2024-06-18 2:48PM EDT | 5.00 | 1.34 | 1.25 | 1.50 | 0.00 | - | 3 | 1,495 | 111.82% |
| PCT250117P00005500 | 2024-06-20 11:01AM EDT | 5.50 | 1.65 | 1.55 | 1.80 | 0.00 | - | 1 | 66 | 111.33% |
| PCT250117P00007000 | 2024-06-20 11:24AM EDT | 7.00 | 2.60 | 2.55 | 2.80 | 0.00 | - | 1 | 12,558 | 109.18% |
| PCT250117P00008000 | 2024-06-25 11:17AM EDT | 8.00 | 3.30 | 3.20 | 4.20 | -0.20 | -5.71% | 1 | 203 | 124.32% |
| PCT250117P00009000 | 2024-06-25 3:59PM EDT | 9.00 | 4.20 | 3.90 | 4.40 | 0.00 | - | 4 | 16 | 103.71% |
| PCT250117P00010000 | 2024-06-18 2:32PM EDT | 10.00 | 4.90 | 4.20 | 5.50 | 0.00 | - | 1 | 2,023 | 94.92% |
| PCT250117P00012000 | 2024-06-20 10:20AM EDT | 12.00 | 6.55 | 6.30 | 7.00 | 0.00 | - | 1 | 267 | 95.90% |
| PCT250117P00015000 | 2023-09-15 10:14AM EDT | 15.00 | 9.22 | 10.20 | 10.80 | 0.00 | - | - | 2 | 164.84% |
| PCT250117P00020000 | 2024-06-21 1:36PM EDT | 20.00 | 14.30 | 14.20 | 14.70 | 0.00 | - | 1 | 14 | 113.09% |
© 2024 Yahoo. All rights reserved.