UK markets open in 4 hours 36 minutes
NIKKEI 225
38,466.08 -369.02 (-0.95%) HANG SENG
18,514.99 +35.62 (+0.19%) CRUDE OIL
78.08 -0.30 (-0.38%) GOLD FUTURES
2,316.50 -7.70 (-0.33%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,226.34 -840.86 (-1.65%)
PureCycle Technologies, Inc. (PCT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCT240510C00005000 | 2024-05-07 3:47PM EDT | 2024-05-10 | 0.25 | 0.25 | 0.30 | -0.50 | -66.67% | 146 | 136 | 146.09% |
| PCT240517C00005000 | 2024-05-07 3:48PM EDT | 2024-05-17 | 0.40 | 0.35 | 0.45 | -0.23 | -36.51% | 3,198 | 12,987 | 117.97% |
| PCT240524C00005000 | 2024-04-25 10:20AM EDT | 2024-05-24 | 0.60 | 0.35 | 1.20 | 0.00 | - | 5 | 5 | 178.52% |
| PCT240531C00005000 | 2024-05-07 2:49PM EDT | 2024-05-31 | 0.29 | 0.50 | 0.75 | -0.41 | -58.57% | 320 | 1 | 120.31% |
| PCT240607C00005000 | 2024-04-29 10:28AM EDT | 2024-06-07 | 0.60 | 0.30 | 0.90 | 0.00 | - | - | 20 | 101.56% |
| PCT240621C00005000 | 2024-05-06 3:48PM EDT | 2024-06-21 | 0.73 | 0.65 | 0.75 | -0.19 | -20.65% | 2 | 191 | 98.83% |
| PCT240816C00005000 | 2024-05-07 3:05PM EDT | 2024-08-16 | 1.05 | 0.80 | 1.15 | -0.20 | -16.00% | 12 | 454 | 92.77% |
| PCT241115C00005000 | 2024-04-30 11:50AM EDT | 2024-11-15 | 1.45 | 1.30 | 1.55 | +0.15 | +11.54% | 40 | 25 | 99.80% |
| PCT250117C00005000 | 2024-05-07 3:17PM EDT | 2025-01-17 | 1.58 | 1.50 | 1.75 | -0.47 | -22.93% | 528 | 9,107 | 99.41% |
| PCT250718C00005000 | 2024-05-07 9:30AM EDT | 2025-07-18 | 1.90 | 0.00 | 4.90 | -0.20 | -9.52% | 1 | 4 | 119.53% |
| PCT260116C00005000 | 2024-05-07 1:43PM EDT | 2026-01-16 | 2.15 | 1.75 | 3.40 | -0.20 | -8.51% | 15 | 1,049 | 106.45% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCT240510P00005000 | 2024-05-07 3:39PM EDT | 2024-05-10 | 0.27 | 0.25 | 0.30 | -0.13 | -32.50% | 373 | 768 | 157.81% |
| PCT240517P00005000 | 2024-05-07 2:08PM EDT | 2024-05-17 | 0.45 | 0.35 | 0.45 | -0.05 | -10.00% | 164 | 4,224 | 124.22% |
| PCT240524P00005000 | 2024-05-07 3:50PM EDT | 2024-05-24 | 0.35 | 0.40 | 0.65 | -0.29 | -45.31% | 2 | 1 | 124.22% |
| PCT240531P00005000 | 2024-04-29 1:49PM EDT | 2024-05-31 | 0.58 | 0.10 | 0.60 | -0.07 | -10.77% | 10 | 61 | 70.31% |
| PCT240621P00005000 | 2024-05-07 12:49PM EDT | 2024-06-21 | 0.75 | 0.70 | 0.80 | -0.25 | -25.00% | 341 | 205 | 108.98% |
| PCT240816P00005000 | 2024-05-07 3:27PM EDT | 2024-08-16 | 1.20 | 1.10 | 1.30 | +0.05 | +4.35% | 1 | 2,367 | 116.99% |
| PCT241115P00005000 | 2024-05-07 2:40PM EDT | 2024-11-15 | 1.70 | 1.50 | 1.75 | +0.10 | +6.25% | 21 | 80 | 116.21% |
| PCT250117P00005000 | 2024-05-07 3:41PM EDT | 2025-01-17 | 1.89 | 1.75 | 1.95 | +0.04 | +2.16% | 1 | 1,493 | 115.72% |
| PCT250718P00005000 | 2024-04-26 3:40PM EDT | 2025-07-18 | 2.30 | 1.75 | 4.80 | 0.00 | - | 1 | 1 | 172.85% |
| PCT260116P00005000 | 2024-05-03 11:52AM EDT | 2026-01-16 | 2.56 | 2.40 | 2.60 | 0.00 | - | 1 | 2,797 | 103.91% |
© 2024 Yahoo. All rights reserved.