PureCycle Technologies, Inc. (PCT)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCT260116C00000500 | 2023-12-20 10:30AM EDT | 0.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PCT260116C00001000 | 2024-03-06 10:34AM EDT | 1.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| PCT260116C00001500 | 2024-04-08 1:47PM EDT | 1.50 | 4.80 | 1.20 | 6.00 | 0.00 | - | - | 30 | 0.00% |
| PCT260116C00002000 | 2024-04-25 11:41AM EDT | 2.00 | 3.40 | 3.00 | 6.00 | 0.00 | - | 80 | 80 | 190.43% |
| PCT260116C00002500 | 2024-05-08 12:08PM EDT | 2.50 | 3.00 | 1.00 | 6.00 | 0.00 | - | 50 | 67 | 106.35% |
| PCT260116C00003000 | 2024-05-14 9:42AM EDT | 3.00 | 3.60 | 2.20 | 5.50 | 0.00 | - | 10 | 372 | 147.27% |
| PCT260116C00003500 | 2024-05-30 12:40PM EDT | 3.50 | 3.19 | 2.65 | 5.50 | 0.00 | - | 2 | 213 | 175.00% |
| PCT260116C00004000 | 2024-04-25 10:16AM EDT | 4.00 | 2.59 | 1.45 | 5.00 | 0.00 | - | 1 | 59 | 122.56% |
| PCT260116C00004500 | 2024-05-23 2:27PM EDT | 4.50 | 2.25 | 1.30 | 3.10 | 0.00 | - | 5 | 16 | 77.54% |
| PCT260116C00005000 | 2024-05-31 9:57AM EDT | 5.00 | 2.45 | 2.00 | 2.60 | +0.05 | +2.08% | 4 | 1,027 | 89.55% |
| PCT260116C00005500 | 2024-04-26 2:50PM EDT | 5.50 | 2.10 | 0.00 | 3.10 | 0.00 | - | 15 | 10 | 64.26% |
| PCT260116C00007000 | 2024-05-29 2:20PM EDT | 7.00 | 1.75 | 0.85 | 2.00 | 0.00 | - | 10 | 1,906 | 74.51% |
| PCT260116C00010000 | 2024-05-28 9:51AM EDT | 10.00 | 1.50 | 1.10 | 2.10 | 0.00 | - | 12 | 1,384 | 99.76% |
| PCT260116C00012000 | 2024-05-24 11:16AM EDT | 12.00 | 1.43 | 0.75 | 1.55 | 0.00 | - | 5 | 1,587 | 91.06% |
| PCT260116C00015000 | 2024-05-29 9:30AM EDT | 15.00 | 1.05 | 0.50 | 1.70 | 0.00 | - | 1 | 290 | 98.63% |
| PCT260116C00017000 | 2024-05-31 2:27PM EDT | 17.00 | 0.80 | 0.35 | 1.20 | -0.30 | -27.27% | 2 | 416 | 90.63% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCT260116P00000500 | 2024-05-15 10:26AM EDT | 0.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 250 | 630 | 160.94% |
| PCT260116P00001000 | 2024-05-30 3:45PM EDT | 1.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 20 | 920 | 128.52% |
| PCT260116P00001500 | 2024-05-15 11:37AM EDT | 1.50 | 0.40 | 0.00 | 1.45 | 0.00 | - | 26 | 126 | 160.35% |
| PCT260116P00002000 | 2024-02-07 10:48AM EDT | 2.00 | 1.15 | 0.20 | 2.50 | 0.00 | - | - | 250 | 196.09% |
| PCT260116P00002500 | 2024-04-08 12:09PM EDT | 2.50 | 1.05 | 0.75 | 1.10 | 0.00 | - | 103 | 766 | 115.63% |
| PCT260116P00003000 | 2024-05-30 1:32PM EDT | 3.00 | 1.15 | 0.95 | 1.45 | 0.00 | - | 20 | 1,137 | 113.09% |
| PCT260116P00003500 | 2024-04-30 12:41PM EDT | 3.50 | 1.60 | 0.00 | 2.25 | 0.00 | - | - | 20 | 89.26% |
| PCT260116P00004000 | 2024-05-28 9:49AM EDT | 4.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 82.42% |
| PCT260116P00004500 | 2024-03-25 9:53AM EDT | 4.50 | 2.22 | 1.70 | 2.75 | 0.00 | - | 1 | 2 | 112.79% |
| PCT260116P00005000 | 2024-05-16 3:45PM EDT | 5.00 | 2.55 | 2.15 | 2.85 | 0.00 | - | 1 | 2,799 | 107.91% |
| PCT260116P00007000 | 2024-05-17 12:33PM EDT | 7.00 | 4.20 | 1.85 | 4.50 | 0.00 | - | 1 | 8 | 72.27% |
| PCT260116P00010000 | 2024-05-24 11:15AM EDT | 10.00 | 6.10 | 6.00 | 6.50 | 0.00 | - | 1 | 42 | 93.75% |
| PCT260116P00012000 | 2024-05-24 2:52PM EDT | 12.00 | 8.10 | 7.20 | 8.70 | 0.00 | - | 4 | 4 | 90.72% |
| PCT260116P00015000 | 2024-05-24 2:59PM EDT | 15.00 | 10.24 | 9.10 | 12.80 | 0.00 | - | 3 | 3 | 100.24% |
© 2024 Yahoo. All rights reserved.