PROCEPT BioRobotics Corporation (PRCT)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRCT240517C00030000 | 2024-05-01 10:35AM EDT | 30.00 | 26.68 | 32.50 | 37.00 | 0.00 | - | 3 | 0 | 239.26% |
| PRCT240517C00045000 | 2024-03-27 12:19PM EDT | 45.00 | 6.00 | 6.10 | 10.40 | 0.00 | - | 5 | 5 | 0.00% |
| PRCT240517C00047500 | 2024-04-15 10:59AM EDT | 47.50 | 6.40 | 15.00 | 19.50 | 0.00 | - | 10 | 4 | 110.74% |
| PRCT240517C00050000 | 2024-05-01 11:06AM EDT | 50.00 | 8.50 | 12.60 | 17.00 | 0.00 | - | 1 | 49 | 98.44% |
| PRCT240517C00052500 | 2024-05-01 2:19PM EDT | 52.50 | 10.00 | 10.20 | 14.50 | 0.00 | - | 12 | 110 | 85.84% |
| PRCT240517C00055000 | 2024-05-02 2:30PM EDT | 55.00 | 7.16 | 8.00 | 12.00 | 0.00 | - | 1 | 560 | 76.81% |
| PRCT240517C00057500 | 2024-05-01 2:35PM EDT | 57.50 | 6.30 | 5.90 | 9.90 | 0.00 | - | 11 | 145 | 73.44% |
| PRCT240517C00060000 | 2024-05-03 3:31PM EDT | 60.00 | 5.60 | 4.80 | 6.20 | +2.30 | +69.70% | 38 | 115 | 58.55% |
| PRCT240517C00062500 | 2024-05-03 2:36PM EDT | 62.50 | 3.50 | 3.10 | 4.30 | +1.10 | +45.83% | 54 | 59 | 54.49% |
| PRCT240517C00065000 | 2024-05-02 2:14PM EDT | 65.00 | 1.50 | 1.85 | 2.45 | +0.40 | +36.36% | 125 | 132 | 55.08% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRCT240517P00032500 | 2024-04-04 12:14PM EDT | 32.50 | 0.60 | 0.00 | 1.75 | 0.00 | - | 750 | 750 | 254.49% |
| PRCT240517P00037500 | 2024-04-23 3:24PM EDT | 37.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 5 | 158.20% |
| PRCT240517P00040000 | 2024-04-29 3:58PM EDT | 40.00 | 0.80 | 0.00 | 2.50 | 0.00 | - | 2 | 213 | 209.18% |
| PRCT240517P00042500 | 2024-04-29 10:17AM EDT | 42.50 | 0.80 | 0.05 | 0.30 | 0.00 | - | 1 | 765 | 117.97% |
| PRCT240517P00045000 | 2024-05-01 12:24PM EDT | 45.00 | 0.05 | 0.00 | 2.75 | 0.00 | - | 15 | 1,000 | 173.78% |
| PRCT240517P00047500 | 2024-04-30 3:17PM EDT | 47.50 | 2.55 | 0.00 | 2.75 | 0.00 | - | 5 | 14 | 154.30% |
| PRCT240517P00050000 | 2024-05-01 2:24PM EDT | 50.00 | 0.50 | 0.00 | 2.35 | 0.00 | - | 2 | 101 | 128.22% |
| PRCT240517P00052500 | 2024-05-03 9:56AM EDT | 52.50 | 0.35 | 0.00 | 0.50 | -0.25 | -41.67% | 1 | 2,042 | 70.41% |
| PRCT240517P00055000 | 2024-05-02 11:12AM EDT | 55.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 2 | 20 | 58.79% |
© 2024 Yahoo. All rights reserved.