Advertisement
U.S. markets closed
S&P Futures
6,038.25 0.00 (0.00%) Dow Futures
44,985.00 +34.00 (+0.08%) Nasdaq Futures
20,977.50 -16.00 (-0.08%) Russell 2000 Futures
2,436.10 +3.70 (+0.15%) Crude Oil
68.78 +0.01 (+0.01%) Gold
2,638.90 +17.60 (+0.67%)
PureCycle Technologies, Inc. (PCT)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
CallsforNovember 29, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCT241129C00003000 | 2024-10-21 9:07AM EST | 3.00 | 9.70 | 8.60 | 11.50 | 0.00 | - | 1 | 2 | 2,164.06% |
| PCT241129C00004000 | 2024-10-21 9:08AM EST | 4.00 | 8.70 | 6.50 | 10.50 | 0.00 | - | 3 | 3 | 1,726.56% |
| PCT241129C00005000 | 2024-10-21 9:08AM EST | 5.00 | 7.70 | 5.50 | 9.50 | 0.00 | - | - | 1 | 1,429.69% |
| PCT241129C00005500 | 2024-10-21 9:09AM EST | 5.50 | 7.20 | 5.00 | 9.00 | 0.00 | - | - | 1 | 1,310.16% |
| PCT241129C00006000 | 2024-10-21 9:09AM EST | 6.00 | 6.80 | 5.60 | 8.50 | 0.00 | - | - | 2 | 1,203.91% |
| PCT241129C00006500 | 2024-10-21 9:10AM EST | 6.50 | 6.30 | 4.00 | 8.00 | 0.00 | - | - | 2 | 1,108.59% |
| PCT241129C00007000 | 2024-10-28 9:17AM EST | 7.00 | 6.90 | 4.90 | 8.30 | 0.00 | - | 1 | 1 | 610.94% |
| PCT241129C00010000 | 2024-11-25 12:25PM EST | 10.00 | 2.70 | 3.20 | 5.30 | 0.00 | - | 4 | 3 | 540.63% |
| PCT241129C00011000 | 2024-11-22 3:58PM EST | 11.00 | 1.05 | 0.95 | 4.20 | 0.00 | - | 1 | 12 | 244.92% |
| PCT241129C00011500 | 2024-11-20 11:53AM EST | 11.50 | 0.89 | 1.55 | 2.35 | 0.00 | - | 1 | 16 | 166.41% |
| PCT241129C00012000 | 2024-11-26 3:32PM EST | 12.00 | 1.48 | 0.20 | 3.00 | +0.58 | +64.44% | 17 | 191 | 175.78% |
| PCT241129C00012500 | 2024-11-26 3:32PM EST | 12.50 | 1.02 | 0.80 | 0.95 | +0.12 | +13.33% | 55 | 386 | 76.56% |
| PCT241129C00013000 | 2024-11-26 3:13PM EST | 13.00 | 0.65 | 0.45 | 0.70 | +0.30 | +85.71% | 59 | 687 | 88.28% |
| PCT241129C00013500 | 2024-11-26 3:54PM EST | 13.50 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 98 | 363 | 71.88% |
| PCT241129C00014000 | 2024-11-26 3:56PM EST | 14.00 | 0.15 | 0.10 | 0.15 | +0.02 | +15.38% | 102 | 1,252 | 77.34% |
| PCT241129C00014500 | 2024-11-26 12:30PM EST | 14.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 9 | 94 | 78.13% |
| PCT241129C00015000 | 2024-11-26 3:23PM EST | 15.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 7 | 172 | 84.38% |
| PCT241129C00016000 | 2024-11-08 2:04PM EST | 16.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 248.44% |
| PCT241129C00018000 | 2024-11-07 10:58AM EST | 18.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 331.25% |
| PCT241129C00023000 | 2024-10-28 8:30AM EST | 23.00 | 0.55 | 0.00 | 0.95 | 0.00 | - | - | 1 | 516.02% |
| PCT241129C00029000 | 2024-11-04 9:49AM EST | 29.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 50 | 100 | 482.81% |
PutsforNovember 29, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCT241129P00006000 | 2024-10-17 11:02AM EST | 6.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | - | 1 | 910.94% |
| PCT241129P00008500 | 2024-10-21 12:52PM EST | 8.50 | 0.51 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 635.16% |
| PCT241129P00009000 | 2024-10-30 11:09AM EST | 9.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 20 | 439.84% |
| PCT241129P00010000 | 2024-11-22 2:06PM EST | 10.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 30 | 37 | 293.75% |
| PCT241129P00010500 | 2024-11-21 3:18PM EST | 10.50 | 0.09 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 266.41% |
| PCT241129P00011000 | 2024-11-25 3:02PM EST | 11.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 217 | 270.31% |
| PCT241129P00011500 | 2024-11-22 3:58PM EST | 11.50 | 0.28 | 0.00 | 1.15 | 0.00 | - | 269 | 276 | 285.16% |
| PCT241129P00012000 | 2024-11-25 1:20PM EST | 12.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 4 | 115 | 89.06% |
| PCT241129P00012500 | 2024-11-26 1:51PM EST | 12.50 | 0.12 | 0.00 | 0.15 | -0.19 | -61.29% | 238 | 59 | 70.31% |
| PCT241129P00013000 | 2024-11-26 11:08AM EST | 13.00 | 0.40 | 0.15 | 0.30 | -0.05 | -11.11% | 2 | 61 | 73.05% |
| PCT241129P00014000 | 2024-11-08 3:47PM EST | 14.00 | 2.40 | 0.00 | 2.70 | 0.00 | - | 1 | 1 | 192.19% |
| PCT241129P00014500 | 2024-11-22 10:41AM EST | 14.50 | 3.73 | 0.00 | 3.20 | 0.00 | - | 1 | 0 | 170.31% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.