PureCycle Technologies, Inc. (PCT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCT240621C00002000 | 2024-05-27 12:09AM EDT | 2.00 | 3.51 | 3.20 | 3.70 | 0.00 | - | 1 | 0 | 50.00% |
| PCT240621C00002500 | 2024-03-07 12:22PM EDT | 2.50 | 2.55 | 2.25 | 5.20 | 0.00 | - | - | 10 | 506.25% |
| PCT240621C00003000 | 2024-05-03 3:01PM EDT | 3.00 | 2.48 | 1.40 | 2.85 | 0.00 | - | 1 | 2 | 296.88% |
| PCT240621C00003500 | 2024-05-14 10:09AM EDT | 3.50 | 2.35 | 1.75 | 2.90 | 0.00 | - | 1 | 1 | 234.38% |
| PCT240621C00004000 | 2024-05-13 1:10PM EDT | 4.00 | 1.40 | 1.30 | 1.70 | 0.00 | - | 39 | 69 | 89.06% |
| PCT240621C00004500 | 2024-05-20 9:44AM EDT | 4.50 | 1.30 | 1.00 | 1.90 | 0.00 | - | 6 | 164 | 171.09% |
| PCT240621C00005000 | 2024-05-21 9:30AM EDT | 5.00 | 0.80 | 0.10 | 0.95 | 0.00 | - | 3 | 480 | 126.95% |
| PCT240621C00005500 | 2024-05-24 1:00PM EDT | 5.50 | 0.55 | 0.50 | 0.65 | +0.17 | +44.74% | 32 | 508 | 103.13% |
| PCT240621C00006000 | 2024-05-24 3:41PM EDT | 6.00 | 0.37 | 0.30 | 0.40 | +0.13 | +54.17% | 188 | 12,418 | 96.09% |
| PCT240621C00006500 | 2024-05-27 12:09AM EDT | 6.50 | 0.21 | 0.20 | 0.35 | +0.06 | +40.00% | 20 | 477 | 106.64% |
| PCT240621C00007000 | 2024-05-24 9:30AM EDT | 7.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 3 | 2,933 | 99.22% |
| PCT240621C00008000 | 2024-05-22 11:49AM EDT | 8.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 2,564 | 121.88% |
| PCT240621C00008500 | 2024-05-27 12:09AM EDT | 8.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 134.38% |
| PCT240621C00009000 | 2024-05-20 10:50AM EDT | 9.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 360 | 10,683 | 137.50% |
| PCT240621C00010000 | 2024-05-14 10:26AM EDT | 10.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 30 | 165 | 181.25% |
| PCT240621C00011000 | 2024-05-24 11:20AM EDT | 11.00 | 0.05 | 0.00 | 0.25 | -0.01 | -16.67% | 1 | 10,056 | 182.81% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCT240621P00001500 | 2024-03-21 3:00PM EDT | 1.50 | 0.08 | 0.00 | 0.50 | 0.00 | - | 4 | 6 | 470.31% |
| PCT240621P00002000 | 2024-03-06 1:18PM EDT | 2.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 50.00% |
| PCT240621P00002500 | 2024-05-17 10:14AM EDT | 2.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 54 | 190.63% |
| PCT240621P00003000 | 2024-05-17 9:53AM EDT | 3.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 30 | 304 | 215.63% |
| PCT240621P00003500 | 2024-05-24 9:52AM EDT | 3.50 | 0.07 | 0.05 | 0.10 | -0.01 | -12.50% | 15 | 2,299 | 131.25% |
| PCT240621P00004000 | 2024-05-23 11:56AM EDT | 4.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 18 | 1,293 | 109.38% |
| PCT240621P00004500 | 2024-05-24 11:17AM EDT | 4.50 | 0.20 | 0.20 | 0.25 | -0.07 | -25.93% | 1 | 832 | 110.16% |
| PCT240621P00005000 | 2024-05-24 11:15AM EDT | 5.00 | 0.30 | 0.30 | 0.45 | -0.25 | -45.45% | 5 | 1,208 | 103.13% |
| PCT240621P00005500 | 2024-05-23 10:23AM EDT | 5.50 | 0.82 | 0.55 | 0.75 | 0.00 | - | 10 | 210 | 107.42% |
| PCT240621P00006000 | 2024-05-21 1:07PM EDT | 6.00 | 1.15 | 0.85 | 1.10 | 0.00 | - | 6 | 8,644 | 109.38% |
| PCT240621P00007000 | 2024-05-21 9:30AM EDT | 7.00 | 1.80 | 1.40 | 2.80 | 0.00 | - | 3 | 2,247 | 178.13% |
| PCT240621P00008000 | 2024-04-02 3:51PM EDT | 8.00 | 2.65 | 2.40 | 3.30 | 0.00 | - | 2,250 | 2,252 | 164.45% |
| PCT240621P00009000 | 2024-05-15 10:02AM EDT | 9.00 | 3.80 | 2.75 | 3.90 | 0.00 | - | 1 | 2 | 201.95% |
| PCT240621P00010000 | 2024-03-21 9:30AM EDT | 10.00 | 4.38 | 4.70 | 5.30 | 0.00 | - | 2 | 2 | 246.09% |
© 2024 Yahoo. All rights reserved.