PROCEPT BioRobotics Corporation (PRCT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRCT240719C00030000 | 2024-05-02 10:42AM EDT | 30.00 | 32.00 | 35.00 | 39.50 | 0.00 | - | 2 | 8 | 120.80% |
| PRCT240719C00035000 | 2024-05-17 3:23PM EDT | 35.00 | 34.50 | 30.00 | 34.50 | 0.00 | - | 1 | 1 | 100.00% |
| PRCT240719C00037500 | 2024-05-16 1:31PM EDT | 37.50 | 31.70 | 27.50 | 32.00 | 0.00 | - | 2 | 7 | 90.72% |
| PRCT240719C00040000 | 2024-05-13 3:27PM EDT | 40.00 | 25.10 | 25.10 | 29.90 | 0.00 | - | 5 | 59 | 92.38% |
| PRCT240719C00042500 | 2024-05-02 11:24AM EDT | 42.50 | 19.10 | 22.60 | 27.50 | 0.00 | - | 10 | 10 | 84.96% |
| PRCT240719C00045000 | 2024-05-20 1:00PM EDT | 45.00 | 23.30 | 20.20 | 25.00 | 0.00 | - | 145 | 168 | 77.69% |
| PRCT240719C00047500 | 2024-04-08 10:37AM EDT | 47.50 | 7.20 | 13.50 | 17.40 | 0.00 | - | 1 | 413 | 0.00% |
| PRCT240719C00050000 | 2024-05-06 11:53AM EDT | 50.00 | 14.00 | 15.50 | 19.00 | 0.00 | - | 1 | 1,538 | 51.17% |
| PRCT240719C00052500 | 2024-05-24 3:21PM EDT | 52.50 | 14.49 | 13.40 | 18.00 | -2.51 | -14.76% | 2 | 24 | 64.97% |
| PRCT240719C00055000 | 2024-05-07 3:28PM EDT | 55.00 | 13.00 | 11.20 | 16.00 | 0.00 | - | 5 | 7 | 62.48% |
| PRCT240719C00057500 | 2024-05-17 11:31AM EDT | 57.50 | 15.50 | 9.10 | 13.90 | 0.00 | - | 2 | 13 | 58.77% |
| PRCT240719C00060000 | 2024-05-24 3:21PM EDT | 60.00 | 8.59 | 8.30 | 10.00 | -2.41 | -21.91% | 2 | 214 | 51.00% |
| PRCT240719C00062500 | 2024-04-23 10:17AM EDT | 62.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| PRCT240719C00065000 | 2024-05-08 10:36AM EDT | 65.00 | 4.80 | 4.10 | 7.70 | 0.00 | - | 2 | 40 | 66.46% |
| PRCT240719C00067500 | 2024-05-23 3:38PM EDT | 67.50 | 4.60 | 2.55 | 6.90 | 0.00 | - | 1 | 24 | 70.00% |
| PRCT240719C00070000 | 2024-05-20 10:40AM EDT | 70.00 | 5.30 | 1.55 | 5.10 | 0.00 | - | 2 | 114 | 62.35% |
| PRCT240719C00072500 | 2024-05-23 10:18AM EDT | 72.50 | 3.30 | 0.80 | 4.70 | 0.00 | - | 7 | 9 | 67.11% |
| PRCT240719C00075000 | 2024-05-16 12:53PM EDT | 75.00 | 3.20 | 0.15 | 4.90 | 0.00 | - | - | 9 | 52.32% |
| PRCT240719C00080000 | 2024-05-20 11:20AM EDT | 80.00 | 1.75 | 0.00 | 2.55 | 0.00 | - | 1 | 16 | 65.16% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRCT240719P00017500 | 2023-12-11 2:58PM EDT | 17.50 | 0.70 | 0.00 | 0.70 | 0.00 | - | 14 | 15 | 194.14% |
| PRCT240719P00020000 | 2024-01-09 4:28PM EDT | 20.00 | 0.57 | 0.00 | 2.25 | 0.00 | - | 10 | 17 | 226.37% |
| PRCT240719P00025000 | 2024-05-17 2:31PM EDT | 25.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 1 | 1 | 174.12% |
| PRCT240719P00027500 | 2023-12-06 2:55PM EDT | 27.50 | 2.40 | 1.80 | 2.25 | 0.00 | - | 88 | 88 | 203.03% |
| PRCT240719P00030000 | 2024-04-30 12:38PM EDT | 30.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 2 | 1,002 | 82.03% |
| PRCT240719P00032500 | 2024-04-16 11:10AM EDT | 32.50 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 111.52% |
| PRCT240719P00040000 | 2024-04-01 2:43PM EDT | 40.00 | 2.80 | 0.00 | 2.80 | 0.00 | - | 20 | 91 | 115.97% |
| PRCT240719P00042500 | 2024-05-07 9:30AM EDT | 42.50 | 0.55 | 0.00 | 2.05 | 0.00 | - | 20 | 1,700 | 95.90% |
| PRCT240719P00045000 | 2024-05-09 2:28PM EDT | 45.00 | 0.98 | 0.00 | 1.60 | 0.00 | - | 3 | 6 | 80.52% |
| PRCT240719P00047500 | 2024-05-24 9:34AM EDT | 47.50 | 1.70 | 0.00 | 1.70 | +0.65 | +61.90% | 1 | 64 | 73.10% |
| PRCT240719P00050000 | 2024-05-20 3:48PM EDT | 50.00 | 1.20 | 0.00 | 1.65 | 0.00 | - | 2 | 55 | 64.06% |
| PRCT240719P00052500 | 2024-05-20 9:38AM EDT | 52.50 | 0.95 | 0.05 | 2.30 | 0.00 | - | 1 | 12 | 62.72% |
| PRCT240719P00055000 | 2024-05-20 9:38AM EDT | 55.00 | 1.25 | 0.00 | 2.65 | 0.00 | - | 1 | 17 | 56.64% |
| PRCT240719P00065000 | 2024-05-16 3:20PM EDT | 65.00 | 3.80 | 1.95 | 5.80 | 0.00 | - | - | 2 | 66.47% |
| PRCT240719P00070000 | 2024-05-23 2:55PM EDT | 70.00 | 7.00 | 4.40 | 8.20 | 0.00 | - | - | 4 | 62.37% |
© 2024 Yahoo. All rights reserved.