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 | 1.20 | 6.00 | 0.00 | - | - | 30 | 0.00% |
| PCT260116C00002000 | 2024-06-06 10:00AM EDT | 2.00 | 3.90 | 3.90 | 6.50 | 0.00 | - | 30 | 140 | 207.81% |
| PCT260116C00002500 | 2024-06-12 12:58PM EDT | 2.50 | 4.00 | 1.90 | 4.50 | 0.00 | - | 1 | 71 | 144.14% |
| PCT260116C00003000 | 2024-06-24 10:07AM EDT | 3.00 | 3.80 | 3.00 | 6.00 | 0.00 | - | 25 | 399 | 156.64% |
| PCT260116C00003500 | 2024-06-17 9:41AM EDT | 3.50 | 3.20 | 3.10 | 4.00 | 0.00 | - | 1 | 214 | 102.93% |
| PCT260116C00004000 | 2024-06-11 10:01AM EDT | 4.00 | 3.60 | 1.05 | 4.90 | 0.00 | - | 3 | 67 | 83.01% |
| PCT260116C00004500 | 2024-05-23 2:27PM EDT | 4.50 | 2.25 | 2.05 | 3.60 | 0.00 | - | 5 | 16 | 85.64% |
| PCT260116C00005000 | 2024-06-18 9:33AM EDT | 5.00 | 3.10 | 2.60 | 2.90 | 0.00 | - | 1 | 1,039 | 90.33% |
| PCT260116C00005500 | 2024-06-18 9:33AM EDT | 5.50 | 2.26 | 0.75 | 3.30 | 0.00 | - | 1 | 21 | 67.68% |
| PCT260116C00007000 | 2024-06-25 12:17PM EDT | 7.00 | 2.30 | 1.90 | 2.90 | +0.30 | +15.00% | 3 | 1,989 | 98.24% |
| PCT260116C00010000 | 2024-06-24 11:38AM EDT | 10.00 | 1.20 | 1.40 | 2.30 | 0.00 | - | 35 | 1,681 | 97.95% |
| PCT260116C00012000 | 2024-06-25 9:59AM EDT | 12.00 | 1.40 | 0.85 | 2.00 | +0.10 | +7.69% | 200 | 1,622 | 92.29% |
| PCT260116C00015000 | 2024-06-25 9:30AM EDT | 15.00 | 1.20 | 0.80 | 1.40 | 0.00 | - | 2 | 289 | 91.02% |
| PCT260116C00017000 | 2024-06-24 12:10PM EDT | 17.00 | 1.10 | 0.75 | 1.20 | +0.10 | +10.00% | 5 | 352 | 91.80% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCT260116P00000500 | 2024-05-15 10:26AM EDT | 0.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 250 | 630 | 168.75% |
| PCT260116P00001000 | 2024-05-30 3:45PM EDT | 1.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | 20 | 920 | 140.63% |
| PCT260116P00001500 | 2024-05-15 11:37AM EDT | 1.50 | 0.40 | 0.00 | 4.40 | 0.00 | - | 26 | 126 | 0.00% |
| PCT260116P00002000 | 2024-06-24 10:41AM EDT | 2.00 | 0.60 | 0.20 | 1.00 | 0.00 | - | - | 240 | 118.95% |
| PCT260116P00002500 | 2024-04-08 12:09PM EDT | 2.50 | 1.05 | 0.75 | 1.10 | 0.00 | - | 103 | 766 | 123.44% |
| PCT260116P00003000 | 2024-06-24 10:44AM EDT | 3.00 | 1.18 | 0.80 | 1.20 | 0.00 | - | 10 | 1,157 | 107.42% |
| PCT260116P00003500 | 2024-04-30 12:41PM EDT | 3.50 | 1.60 | 0.00 | 2.25 | 0.00 | - | - | 20 | 97.36% |
| PCT260116P00004000 | 2024-05-28 9:49AM EDT | 4.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 78.22% |
| PCT260116P00004500 | 2024-03-25 9:53AM EDT | 4.50 | 2.22 | 1.70 | 2.75 | 0.00 | - | 1 | 2 | 121.68% |
| PCT260116P00005000 | 2024-06-24 10:44AM EDT | 5.00 | 2.23 | 2.00 | 2.45 | 0.00 | - | 998 | 2,334 | 104.10% |
| PCT260116P00007000 | 2024-06-13 3:59PM EDT | 7.00 | 3.85 | 3.20 | 4.40 | 0.00 | - | 2 | 8 | 107.28% |
| PCT260116P00010000 | 2024-06-14 3:53PM EDT | 10.00 | 5.95 | 5.40 | 6.70 | -0.17 | -2.78% | 1 | 40 | 99.07% |
| PCT260116P00012000 | 2024-06-14 3:59PM EDT | 12.00 | 7.55 | 7.30 | 8.40 | 0.00 | - | 2 | 7 | 101.07% |
| PCT260116P00015000 | 2024-06-14 3:31PM EDT | 15.00 | 10.30 | 8.60 | 12.20 | 0.00 | - | 4 | 5 | 95.70% |
© 2024 Yahoo. All rights reserved.