PureCycle Technologies, Inc. (PCT)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCT241115C00001000 | 2024-04-16 1:31PM EDT | 1.00 | 4.30 | 3.80 | 5.60 | 0.00 | - | - | 1 | 466.41% |
| PCT241115C00003000 | 2024-03-27 2:28PM EDT | 3.00 | 3.42 | 2.20 | 2.65 | 0.00 | - | 10 | 10 | 0.00% |
| PCT241115C00003500 | 2024-06-13 3:48PM EDT | 3.50 | 2.71 | 2.35 | 4.00 | 0.00 | - | 2 | 2 | 154.88% |
| PCT241115C00004000 | 2024-06-28 3:58PM EDT | 4.00 | 2.18 | 1.20 | 2.55 | -0.42 | -16.15% | 20 | 30 | 116.80% |
| PCT241115C00005000 | 2024-06-25 3:21PM EDT | 5.00 | 1.80 | 1.60 | 2.70 | 0.00 | - | 9 | 222 | 125.59% |
| PCT241115C00005500 | 2024-06-27 3:19PM EDT | 5.50 | 1.71 | 1.20 | 1.70 | 0.00 | - | 13 | 576 | 88.18% |
| PCT241115C00006000 | 2024-06-28 11:57AM EDT | 6.00 | 1.43 | 1.25 | 1.55 | +0.13 | +10.00% | 1 | 1,621 | 99.32% |
| PCT241115C00007000 | 2024-06-27 10:54AM EDT | 7.00 | 1.00 | 0.80 | 1.20 | 0.00 | - | 12 | 84 | 94.14% |
| PCT241115C00008000 | 2024-06-24 10:07AM EDT | 8.00 | 0.85 | 0.00 | 1.05 | 0.00 | - | 1 | 47 | 77.54% |
| PCT241115C00009000 | 2024-06-10 12:46PM EDT | 9.00 | 0.42 | 0.40 | 0.90 | 0.00 | - | 30 | 35 | 99.61% |
| PCT241115C00010000 | 2024-06-27 10:45AM EDT | 10.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 10 | 511 | 88.67% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCT241115P00001000 | 2024-04-08 10:52AM EDT | 1.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | - | 25 | 314.84% |
| PCT241115P00002000 | 2024-06-13 12:08PM EDT | 2.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 214 | 167.58% |
| PCT241115P00002500 | 2024-06-21 12:09PM EDT | 2.50 | 0.23 | 0.00 | 0.45 | 0.00 | - | 50 | 72 | 132.42% |
| PCT241115P00003000 | 2024-06-06 9:30AM EDT | 3.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 3 | 8 | 113.09% |
| PCT241115P00003500 | 2024-06-28 9:59AM EDT | 3.50 | 0.50 | 0.00 | 0.65 | +0.05 | +11.11% | 10 | 260 | 103.13% |
| PCT241115P00004000 | 2024-06-25 9:56AM EDT | 4.00 | 0.70 | 0.00 | 0.85 | 0.00 | - | 3 | 1,503 | 95.31% |
| PCT241115P00004500 | 2024-06-20 1:45PM EDT | 4.50 | 0.85 | 0.00 | 1.00 | 0.00 | - | 1 | 31 | 83.98% |
| PCT241115P00005000 | 2024-06-24 3:40PM EDT | 5.00 | 1.04 | 1.00 | 1.25 | 0.00 | - | 51 | 88 | 116.99% |
| PCT241115P00005500 | 2024-05-22 3:28PM EDT | 5.50 | 1.78 | 1.00 | 1.70 | 0.00 | - | - | 2 | 112.21% |
| PCT241115P00006000 | 2024-05-16 2:08PM EDT | 6.00 | 2.15 | 0.45 | 2.00 | 0.00 | - | 1 | 11 | 81.25% |
| PCT241115P00007000 | 2024-06-25 9:59AM EDT | 7.00 | 2.32 | 2.00 | 2.55 | 0.00 | - | 2 | 12 | 107.42% |
| PCT241115P00008000 | 2024-06-12 3:49PM EDT | 8.00 | 3.20 | 1.75 | 3.40 | 0.00 | - | 1 | 20 | 75.39% |
| PCT241115P00009000 | 2024-06-07 2:44PM EDT | 9.00 | 4.40 | 2.60 | 4.90 | 0.00 | - | 1 | 1 | 101.17% |
| PCT241115P00010000 | 2024-06-12 10:24AM EDT | 10.00 | 4.55 | 4.00 | 5.40 | 0.00 | - | 2 | 3 | 108.40% |
© 2024 Yahoo. All rights reserved.