Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,277.36 +21.94 (+0.04%) CMC Crypto 200
1,272.75 -11.04 (-0.86%)
PureCycle Technologies, Inc. (PCT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCT240816C00001500 | 2024-03-05 11:25AM EDT | 1.50 | 4.40 | 4.00 | 4.50 | 0.00 | - | 1 | 3 | 300.00% |
| PCT240816C00002000 | 2024-03-25 9:31AM EDT | 2.00 | 4.20 | 2.50 | 3.70 | 0.00 | - | 16 | 40 | 0.00% |
| PCT240816C00002500 | 2024-03-06 3:02PM EDT | 2.50 | 2.83 | 2.90 | 3.80 | 0.00 | - | 5 | 22 | 118.75% |
| PCT240816C00003000 | 2024-06-24 12:38PM EDT | 3.00 | 2.88 | 2.05 | 3.10 | 0.00 | - | 1 | 45 | 188.28% |
| PCT240816C00003500 | 2024-04-16 9:30AM EDT | 3.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| PCT240816C00004000 | 2024-06-18 3:58PM EDT | 4.00 | 2.30 | 1.80 | 2.20 | 0.00 | - | 1 | 99 | 104.30% |
| PCT240816C00004500 | 2024-06-11 3:59PM EDT | 4.50 | 1.85 | 1.45 | 1.80 | 0.00 | - | 2 | 597 | 102.34% |
| PCT240816C00005000 | 2024-06-21 3:39PM EDT | 5.00 | 1.35 | 1.30 | 1.40 | 0.00 | - | 192 | 6,589 | 108.01% |
| PCT240816C00005500 | 2024-06-25 3:47PM EDT | 5.50 | 1.07 | 0.85 | 1.10 | -0.08 | -6.96% | 3 | 2,221 | 94.14% |
| PCT240816C00006000 | 2024-06-25 12:49PM EDT | 6.00 | 0.80 | 0.65 | 0.90 | +0.05 | +6.67% | 159 | 4,452 | 96.88% |
| PCT240816C00007000 | 2024-06-25 2:41PM EDT | 7.00 | 0.55 | 0.50 | 0.55 | 0.00 | - | 116 | 6,654 | 104.88% |
| PCT240816C00008000 | 2024-06-25 3:10PM EDT | 8.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 276 | 314 | 98.44% |
| PCT240816C00009000 | 2024-06-25 11:42AM EDT | 9.00 | 0.21 | 0.10 | 0.20 | -0.04 | -16.00% | 46 | 2,537 | 96.88% |
| PCT240816C00010000 | 2024-06-25 11:23AM EDT | 10.00 | 0.15 | 0.00 | 0.15 | -0.02 | -11.76% | 70 | 4,294 | 94.14% |
| PCT240816C00011000 | 2024-06-10 12:37PM EDT | 11.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 10 | 217 | 112.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCT240816P00001000 | 2024-03-26 3:19PM EDT | 1.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 80 | 3,583 | 312.50% |
| PCT240816P00001500 | 2024-05-21 9:30AM EDT | 1.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 401 | 916 | 259.38% |
| PCT240816P00002000 | 2024-05-20 1:23PM EDT | 2.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 90 | 773 | 272.66% |
| PCT240816P00002500 | 2024-05-31 3:10PM EDT | 2.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 20 | 772 | 222.66% |
| PCT240816P00003000 | 2024-05-13 2:21PM EDT | 3.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 25 | 222 | 137.50% |
| PCT240816P00003500 | 2024-06-21 3:12PM EDT | 3.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 120 | 334 | 110.94% |
| PCT240816P00004000 | 2024-06-25 2:43PM EDT | 4.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 62 | 119 | 110.94% |
| PCT240816P00004500 | 2024-06-25 3:38PM EDT | 4.50 | 0.35 | 0.30 | 0.40 | -0.01 | -2.78% | 15 | 783 | 111.33% |
| PCT240816P00005000 | 2024-06-25 2:07PM EDT | 5.00 | 0.50 | 0.50 | 0.60 | +0.02 | +4.17% | 33 | 2,609 | 112.11% |
| PCT240816P00005500 | 2024-06-24 9:30AM EDT | 5.50 | 0.68 | 0.75 | 0.80 | 0.00 | - | 4 | 1,325 | 109.96% |
| PCT240816P00006000 | 2024-06-25 2:13PM EDT | 6.00 | 1.00 | 1.00 | 1.10 | -0.05 | -4.76% | 32 | 1,102 | 108.79% |
| PCT240816P00007000 | 2024-06-25 9:30AM EDT | 7.00 | 1.43 | 1.65 | 1.90 | -0.32 | -18.29% | 2 | 626 | 114.26% |
| PCT240816P00008000 | 2024-06-25 3:10PM EDT | 8.00 | 2.40 | 2.40 | 3.50 | -0.05 | -2.04% | 250 | 212 | 161.52% |
| PCT240816P00009000 | 2024-04-02 2:17PM EDT | 9.00 | 4.00 | 3.60 | 4.50 | 0.00 | - | - | 27 | 194.92% |
| PCT240816P00010000 | 2024-06-03 9:30AM EDT | 10.00 | 4.50 | 4.10 | 5.30 | 0.00 | - | 1 | 5 | 169.92% |
© 2024 Yahoo. All rights reserved.