PROCEPT BioRobotics Corporation (PRCT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:10PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRCT240517C00030000 | 2024-05-01 10:35AM EDT | 30.00 | 26.68 | 30.00 | 34.90 | 0.00 | - | 3 | 0 | 168.75% |
| PRCT240517C00035000 | 2024-05-03 12:30PM EDT | 35.00 | 28.76 | 25.50 | 30.00 | 0.00 | - | 1 | 1 | 200.78% |
| PRCT240517C00045000 | 2024-03-27 12:19PM EDT | 45.00 | 6.00 | 6.10 | 10.40 | 0.00 | - | 5 | 5 | 0.00% |
| PRCT240517C00047500 | 2024-04-15 10:59AM EDT | 47.50 | 6.40 | 13.00 | 17.50 | 0.00 | - | 10 | 4 | 107.72% |
| PRCT240517C00050000 | 2024-05-01 11:06AM EDT | 50.00 | 8.50 | 10.60 | 15.00 | 0.00 | - | 1 | 49 | 94.73% |
| PRCT240517C00052500 | 2024-05-01 2:19PM EDT | 52.50 | 10.00 | 8.50 | 12.50 | 0.00 | - | 12 | 110 | 88.67% |
| PRCT240517C00055000 | 2024-05-06 1:03PM EDT | 55.00 | 6.00 | 6.10 | 10.00 | 0.00 | - | 150 | 560 | 73.24% |
| PRCT240517C00057500 | 2024-05-01 2:35PM EDT | 57.50 | 6.30 | 4.10 | 5.90 | 0.00 | - | 11 | 145 | 66.70% |
| PRCT240517C00060000 | 2024-05-06 2:54PM EDT | 60.00 | 3.05 | 3.30 | 3.80 | -0.45 | -12.86% | 56 | 91 | 50.05% |
| PRCT240517C00062500 | 2024-05-06 9:31AM EDT | 62.50 | 5.30 | 2.05 | 4.50 | 0.00 | - | 1 | 58 | 76.61% |
| PRCT240517C00065000 | 2024-05-06 3:00PM EDT | 65.00 | 1.00 | 1.10 | 1.40 | 0.00 | - | 9 | 140 | 52.44% |
| PRCT240517C00070000 | 2024-05-07 11:35AM EDT | 70.00 | 0.40 | 0.30 | 0.45 | -0.15 | -27.27% | 7 | 462 | 55.96% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRCT240517P00032500 | 2024-04-04 12:14PM EDT | 32.50 | 0.60 | 0.00 | 1.75 | 0.00 | - | 750 | 750 | 278.71% |
| PRCT240517P00037500 | 2024-04-23 3:24PM EDT | 37.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 5 | 171.09% |
| PRCT240517P00040000 | 2024-04-29 3:58PM EDT | 40.00 | 0.80 | 0.00 | 0.30 | 0.00 | - | 2 | 213 | 138.67% |
| PRCT240517P00042500 | 2024-05-06 9:30AM EDT | 42.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 765 | 122.07% |
| PRCT240517P00045000 | 2024-05-01 12:24PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 1,000 | 50.00% |
| PRCT240517P00047500 | 2024-04-30 3:17PM EDT | 47.50 | 2.55 | 0.00 | 1.25 | 0.00 | - | 5 | 14 | 127.34% |
| PRCT240517P00050000 | 2024-05-01 2:24PM EDT | 50.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 2 | 101 | 108.98% |
| PRCT240517P00052500 | 2024-05-06 1:38PM EDT | 52.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2,000 | 2,035 | 60.55% |
| PRCT240517P00055000 | 2024-05-06 9:30AM EDT | 55.00 | 0.50 | 0.00 | 1.15 | 0.00 | - | 1 | 21 | 71.19% |
| PRCT240517P00057500 | 2024-05-06 3:49PM EDT | 57.50 | 0.90 | 0.00 | 0.95 | 0.00 | - | 11 | 11 | 65.97% |
| PRCT240517P00060000 | 2024-05-06 3:13PM EDT | 60.00 | 1.55 | 1.05 | 1.45 | +0.05 | +3.33% | 1 | 35 | 53.32% |
© 2024 Yahoo. All rights reserved.