PureCycle Technologies, Inc. (PCT)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCT240621C00002000 | 2024-05-24 3:41PM EDT | 2.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PCT240621C00002500 | 2024-06-10 12:30PM EDT | 2.50 | 3.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PCT240621C00003000 | 2024-06-03 9:34AM EDT | 3.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PCT240621C00003500 | 2024-06-13 12:02PM EDT | 3.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| PCT240621C00004000 | 2024-06-03 9:50AM EDT | 4.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 38 | 25 | 0.00% |
| PCT240621C00004500 | 2024-06-13 9:56AM EDT | 4.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 0.00% |
| PCT240621C00005000 | 2024-06-14 3:59PM EDT | 5.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 41 | 528 | 0.00% |
| PCT240621C00005500 | 2024-06-14 3:36PM EDT | 5.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 6,785 | 0.00% |
| PCT240621C00006000 | 2024-06-14 3:55PM EDT | 6.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 96 | 14,062 | 12.50% |
| PCT240621C00006500 | 2024-06-14 3:17PM EDT | 6.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 3,574 | 25.00% |
| PCT240621C00007000 | 2024-06-14 11:15AM EDT | 7.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 3,143 | 50.00% |
| PCT240621C00007500 | 2024-06-11 1:48PM EDT | 7.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 200 | 202 | 50.00% |
| PCT240621C00008000 | 2024-06-13 1:12PM EDT | 8.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 2,644 | 50.00% |
| PCT240621C00008500 | 2024-05-24 10:13AM EDT | 8.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| PCT240621C00009000 | 2024-06-13 1:12PM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 10,678 | 50.00% |
| PCT240621C00010000 | 2024-05-14 10:26AM EDT | 10.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 30 | 165 | 334.38% |
| PCT240621C00011000 | 2024-05-24 11:20AM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10,056 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCT240621P00001500 | 2024-03-21 3:00PM EDT | 1.50 | 0.08 | 0.00 | 0.50 | 0.00 | - | 4 | 6 | 1,090.63% |
| PCT240621P00002000 | 2024-03-06 1:18PM EDT | 2.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 50.00% |
| PCT240621P00002500 | 2024-05-17 10:14AM EDT | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 54 | 393.75% |
| PCT240621P00003000 | 2024-06-07 1:06PM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 99 | 205 | 50.00% |
| PCT240621P00003500 | 2024-06-03 12:46PM EDT | 3.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2,314 | 50.00% |
| PCT240621P00004000 | 2024-06-12 11:52AM EDT | 4.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 42 | 1,305 | 50.00% |
| PCT240621P00004500 | 2024-06-14 3:48PM EDT | 4.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 757 | 50.00% |
| PCT240621P00005000 | 2024-06-14 3:45PM EDT | 5.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 1,892 | 25.00% |
| PCT240621P00005500 | 2024-06-14 1:17PM EDT | 5.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 136 | 392 | 12.50% |
| PCT240621P00006000 | 2024-06-13 1:33PM EDT | 6.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 25 | 8,642 | 0.00% |
| PCT240621P00007000 | 2024-06-11 1:39PM EDT | 7.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 2,247 | 0.00% |
| PCT240621P00008000 | 2024-04-02 3:51PM EDT | 8.00 | 2.65 | 2.40 | 3.30 | 0.00 | - | 2,250 | 2,252 | 456.25% |
| PCT240621P00009000 | 2024-05-15 10:02AM EDT | 9.00 | 3.80 | 2.85 | 3.70 | 0.00 | - | 1 | 2 | 459.38% |
| PCT240621P00010000 | 2024-03-21 9:30AM EDT | 10.00 | 4.38 | 4.70 | 5.30 | 0.00 | - | 2 | 2 | 640.63% |
© 2024 Yahoo. All rights reserved.