PureCycle Technologies, Inc. (PCT)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCT250117C00000500 | 2024-02-13 10:34AM EDT | 0.50 | 4.00 | 3.00 | 6.40 | 0.00 | - | 1 | 1 | 137.50% |
| PCT250117C00001000 | 2023-12-18 3:30PM EDT | 1.00 | 2.00 | 1.80 | 4.00 | 0.00 | - | - | 2 | 0.00% |
| PCT250117C00001500 | 2024-03-22 9:31AM EDT | 1.50 | 4.70 | 3.60 | 4.40 | 0.00 | - | 1 | 8 | 167.97% |
| PCT250117C00002000 | 2024-05-31 11:06AM EDT | 2.00 | 3.38 | 3.00 | 3.60 | -0.02 | -0.59% | 1 | 60 | 93.75% |
| PCT250117C00002500 | 2024-05-29 1:45PM EDT | 2.50 | 2.75 | 2.05 | 4.30 | 0.00 | - | 30 | 122 | 129.49% |
| PCT250117C00003000 | 2024-05-24 11:17AM EDT | 3.00 | 2.93 | 2.35 | 2.80 | 0.00 | - | 10 | 1,739 | 94.14% |
| PCT250117C00003500 | 2024-05-15 11:39AM EDT | 3.50 | 2.55 | 1.10 | 3.50 | 0.00 | - | 2 | 6,968 | 96.48% |
| PCT250117C00004000 | 2024-05-14 10:07AM EDT | 4.00 | 2.75 | 1.10 | 2.70 | 0.00 | - | 30 | 856 | 85.25% |
| PCT250117C00004500 | 2024-05-10 1:26PM EDT | 4.50 | 1.50 | 0.45 | 2.05 | 0.00 | - | 5 | 26 | 56.64% |
| PCT250117C00005000 | 2024-05-30 1:25PM EDT | 5.00 | 1.70 | 1.45 | 1.85 | 0.00 | - | 2 | 11,492 | 98.54% |
| PCT250117C00005500 | 2024-05-24 11:16AM EDT | 5.50 | 1.75 | 1.10 | 1.70 | 0.00 | - | 1 | 506 | 93.55% |
| PCT250117C00007000 | 2024-05-31 12:56PM EDT | 7.00 | 1.10 | 0.80 | 1.30 | +0.14 | +14.58% | 52 | 6,950 | 96.78% |
| PCT250117C00008000 | 2024-05-28 12:04PM EDT | 8.00 | 0.88 | 0.45 | 1.85 | 0.00 | - | 2 | 14,968 | 114.75% |
| PCT250117C00009000 | 2024-05-30 10:49AM EDT | 9.00 | 0.70 | 0.60 | 0.95 | 0.00 | - | 1 | 21 | 101.37% |
| PCT250117C00010000 | 2024-05-30 9:30AM EDT | 10.00 | 0.67 | 0.55 | 0.85 | 0.00 | - | 1 | 28,454 | 104.69% |
| PCT250117C00012000 | 2024-05-31 9:46AM EDT | 12.00 | 0.45 | 0.35 | 0.45 | -0.05 | -10.00% | 20 | 3,426 | 96.29% |
| PCT250117C00015000 | 2024-05-31 9:46AM EDT | 15.00 | 0.31 | 0.20 | 0.30 | -0.04 | -11.43% | 20 | 4,212 | 97.07% |
| PCT250117C00017000 | 2024-05-20 1:23PM EDT | 17.00 | 0.21 | 0.00 | 0.45 | 0.00 | - | 10 | 345 | 101.56% |
| PCT250117C00020000 | 2024-05-31 9:45AM EDT | 20.00 | 0.20 | 0.10 | 0.15 | +0.04 | +25.00% | 2 | 19,606 | 97.66% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCT250117P00001000 | 2024-05-20 1:23PM EDT | 1.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 75 | 905 | 245.70% |
| PCT250117P00001500 | 2024-05-21 11:26AM EDT | 1.50 | 0.10 | 0.10 | 0.40 | 0.00 | - | 10 | 126 | 154.69% |
| PCT250117P00002000 | 2024-05-14 3:24PM EDT | 2.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 15 | 404 | 117.58% |
| PCT250117P00002500 | 2024-05-29 3:57PM EDT | 2.50 | 0.46 | 0.40 | 1.05 | 0.00 | - | 10 | 245 | 159.96% |
| PCT250117P00003000 | 2024-05-14 10:05AM EDT | 3.00 | 0.60 | 0.50 | 0.85 | 0.00 | - | 6 | 1,205 | 125.39% |
| PCT250117P00003500 | 2024-05-29 11:12AM EDT | 3.50 | 0.91 | 0.70 | 0.90 | 0.00 | - | 100 | 7,515 | 113.67% |
| PCT250117P00004000 | 2024-05-15 3:07PM EDT | 4.00 | 1.16 | 1.00 | 1.75 | -0.04 | -3.33% | 1 | 3,075 | 138.48% |
| PCT250117P00004500 | 2024-05-13 9:30AM EDT | 4.50 | 1.50 | 1.10 | 1.60 | 0.00 | - | 20 | 108 | 112.60% |
| PCT250117P00005000 | 2024-05-30 10:45AM EDT | 5.00 | 1.70 | 1.55 | 1.90 | 0.00 | - | 5 | 1,496 | 116.50% |
| PCT250117P00005500 | 2024-05-21 11:25AM EDT | 5.50 | 2.14 | 1.65 | 2.20 | 0.00 | - | 1 | 60 | 107.32% |
| PCT250117P00007000 | 2024-05-14 2:59PM EDT | 7.00 | 3.00 | 2.70 | 3.30 | 0.00 | - | 1 | 12,558 | 105.27% |
| PCT250117P00008000 | 2024-05-29 12:14PM EDT | 8.00 | 4.00 | 3.50 | 4.10 | 0.00 | - | 1 | 209 | 105.08% |
| PCT250117P00010000 | 2024-05-24 10:47AM EDT | 10.00 | 5.10 | 4.90 | 5.80 | 0.00 | - | 3 | 2,014 | 93.95% |
| PCT250117P00012000 | 2024-05-20 2:31PM EDT | 12.00 | 7.10 | 5.90 | 7.60 | 0.00 | - | 4 | 265 | 123.63% |
| PCT250117P00015000 | 2023-09-15 10:14AM EDT | 15.00 | 9.22 | 10.20 | 10.80 | 0.00 | - | - | 2 | 131.84% |
© 2024 Yahoo. All rights reserved.