PureCycle Technologies, Inc. (PCT)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCT240816C00001500 | 2024-03-05 11:25AM EDT | 1.50 | 4.40 | 4.00 | 4.50 | 0.00 | - | 1 | 3 | 251.56% |
| PCT240816C00002000 | 2024-03-25 9:31AM EDT | 2.00 | 4.20 | 2.50 | 3.70 | 0.00 | - | 16 | 40 | 0.00% |
| PCT240816C00002500 | 2024-03-06 3:02PM EDT | 2.50 | 2.83 | 2.90 | 3.80 | 0.00 | - | 5 | 22 | 268.75% |
| PCT240816C00003000 | 2024-06-24 12:38PM EDT | 3.00 | 2.88 | 2.65 | 3.40 | 0.00 | - | 1 | 45 | 143.75% |
| PCT240816C00003500 | 2024-04-16 9:30AM EDT | 3.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| PCT240816C00004000 | 2024-06-18 3:58PM EDT | 4.00 | 2.30 | 1.75 | 2.50 | 0.00 | - | 1 | 99 | 116.80% |
| PCT240816C00004500 | 2024-06-11 3:59PM EDT | 4.50 | 1.85 | 1.40 | 2.20 | 0.00 | - | 2 | 597 | 121.48% |
| PCT240816C00005000 | 2024-06-28 3:53PM EDT | 5.00 | 1.35 | 1.25 | 1.45 | -0.15 | -10.00% | 350 | 6,589 | 101.17% |
| PCT240816C00005500 | 2024-06-28 2:14PM EDT | 5.50 | 1.05 | 1.05 | 1.20 | -0.15 | -12.50% | 752 | 2,232 | 107.42% |
| PCT240816C00006000 | 2024-06-28 2:55PM EDT | 6.00 | 0.80 | 0.70 | 1.05 | -0.03 | -3.61% | 5,302 | 4,571 | 104.49% |
| PCT240816C00007000 | 2024-06-28 1:24PM EDT | 7.00 | 0.55 | 0.45 | 0.75 | -0.02 | -3.51% | 12 | 6,797 | 111.33% |
| PCT240816C00008000 | 2024-06-25 3:10PM EDT | 8.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 276 | 571 | 85.94% |
| PCT240816C00009000 | 2024-06-28 2:04PM EDT | 9.00 | 0.18 | 0.05 | 0.25 | -0.03 | -14.29% | 11 | 2,583 | 96.09% |
| PCT240816C00010000 | 2024-06-27 1:07PM EDT | 10.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 300 | 4,529 | 100.00% |
| PCT240816C00011000 | 2024-06-10 12:37PM EDT | 11.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 10 | 217 | 124.22% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCT240816P00001000 | 2024-03-26 3:19PM EDT | 1.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 80 | 3,583 | 320.31% |
| PCT240816P00001500 | 2024-05-21 9:30AM EDT | 1.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 401 | 916 | 265.63% |
| PCT240816P00002000 | 2024-05-20 1:23PM EDT | 2.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 90 | 773 | 280.47% |
| PCT240816P00002500 | 2024-06-28 2:37PM EDT | 2.50 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 50 | 772 | 161.72% |
| PCT240816P00003000 | 2024-06-26 12:08PM EDT | 3.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 75 | 297 | 132.03% |
| PCT240816P00003500 | 2024-06-21 3:12PM EDT | 3.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 120 | 334 | 114.84% |
| PCT240816P00004000 | 2024-06-28 11:52AM EDT | 4.00 | 0.15 | 0.15 | 0.30 | -0.06 | -28.57% | 15 | 231 | 121.09% |
| PCT240816P00004500 | 2024-06-25 3:38PM EDT | 4.50 | 0.35 | 0.20 | 0.50 | 0.00 | - | 15 | 798 | 116.60% |
| PCT240816P00005000 | 2024-06-25 2:07PM EDT | 5.00 | 0.50 | 0.40 | 0.60 | 0.00 | - | 33 | 2,642 | 110.94% |
| PCT240816P00005500 | 2024-06-26 11:46AM EDT | 5.50 | 0.70 | 0.00 | 0.95 | 0.00 | - | 24 | 1,349 | 79.10% |
| PCT240816P00006000 | 2024-06-28 2:43PM EDT | 6.00 | 1.00 | 0.85 | 1.15 | +0.05 | +5.26% | 5,310 | 1,140 | 109.77% |
| PCT240816P00007000 | 2024-06-26 1:46PM EDT | 7.00 | 1.60 | 1.55 | 2.75 | 0.00 | - | 199 | 819 | 165.43% |
| PCT240816P00008000 | 2024-06-25 3:10PM EDT | 8.00 | 2.40 | 2.15 | 2.85 | 0.00 | - | 250 | 452 | 116.60% |
| PCT240816P00009000 | 2024-04-02 2:17PM EDT | 9.00 | 4.00 | 3.60 | 4.50 | 0.00 | - | - | 27 | 204.69% |
| PCT240816P00010000 | 2024-06-03 9:30AM EDT | 10.00 | 4.50 | 3.30 | 4.50 | 0.00 | - | 1 | 5 | 154.69% |
© 2024 Yahoo. All rights reserved.