Singapore markets open in 5 hours 26 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,110.47 -123.11 (-0.19%) CMC Crypto 200
1,321.98 -38.35 (-2.82%)
PureCycle Technologies, Inc. (PCT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCT250117C00000500 | 2024-02-13 10:34AM EDT | 0.50 | 4.00 | 3.00 | 6.40 | 0.00 | - | 1 | 1 | 0.00% |
| PCT250117C00001000 | 2023-12-18 3:30PM EDT | 1.00 | 2.00 | 1.80 | 4.00 | 0.00 | - | - | 2 | 0.00% |
| PCT250117C00001500 | 2024-03-22 9:31AM EDT | 1.50 | 4.70 | 3.60 | 4.40 | 0.00 | - | 1 | 8 | 121.88% |
| PCT250117C00002000 | 2024-06-11 11:17AM EDT | 2.00 | 3.84 | 3.60 | 4.20 | 0.00 | - | 1 | 60 | 97.66% |
| PCT250117C00002500 | 2024-05-29 1:45PM EDT | 2.50 | 2.75 | 3.20 | 4.90 | 0.00 | - | 30 | 122 | 177.54% |
| PCT250117C00003000 | 2024-06-18 12:50PM EDT | 3.00 | 3.25 | 2.85 | 3.50 | 0.00 | - | 10 | 1,739 | 104.69% |
| PCT250117C00003500 | 2024-06-21 2:11PM EDT | 3.50 | 2.70 | 2.50 | 3.00 | -0.30 | -10.00% | 5 | 6,968 | 93.75% |
| PCT250117C00004000 | 2024-06-18 2:18PM EDT | 4.00 | 2.70 | 1.15 | 2.75 | 0.00 | - | 74 | 856 | 118.95% |
| PCT250117C00004500 | 2024-06-05 9:30AM EDT | 4.50 | 1.78 | 1.25 | 2.65 | 0.00 | - | 1 | 27 | 76.76% |
| PCT250117C00005000 | 2024-06-21 3:44PM EDT | 5.00 | 2.00 | 1.90 | 2.20 | -0.15 | -6.98% | 37 | 10,809 | 100.98% |
| PCT250117C00005500 | 2024-06-21 12:10PM EDT | 5.50 | 1.75 | 1.40 | 2.05 | -0.10 | -5.41% | 20 | 577 | 93.16% |
| PCT250117C00007000 | 2024-06-21 10:31AM EDT | 7.00 | 1.35 | 1.05 | 1.50 | -0.14 | -9.40% | 4 | 7,486 | 95.51% |
| PCT250117C00008000 | 2024-06-21 12:10PM EDT | 8.00 | 0.95 | 0.65 | 1.25 | -0.25 | -20.83% | 5 | 14,975 | 90.63% |
| PCT250117C00009000 | 2024-06-14 3:59PM EDT | 9.00 | 0.90 | 0.00 | 1.05 | 0.00 | - | 3 | 22 | 75.98% |
| PCT250117C00010000 | 2024-06-21 2:09PM EDT | 10.00 | 0.80 | 0.65 | 0.95 | +0.02 | +2.56% | 8 | 29,048 | 101.66% |
| PCT250117C00012000 | 2024-06-21 2:23PM EDT | 12.00 | 0.58 | 0.45 | 0.65 | +0.08 | +16.00% | 104 | 3,598 | 100.20% |
| PCT250117C00015000 | 2024-06-21 11:22AM EDT | 15.00 | 0.35 | 0.25 | 0.55 | -0.05 | -12.50% | 2 | 4,337 | 104.88% |
| PCT250117C00017000 | 2024-06-11 1:02PM EDT | 17.00 | 0.31 | 0.00 | 0.40 | 0.00 | - | 4 | 345 | 94.53% |
| PCT250117C00020000 | 2024-06-14 12:53PM EDT | 20.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 25 | 19,712 | 97.85% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCT250117P00001000 | 2024-06-07 11:53AM EDT | 1.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 500 | 902 | 214.84% |
| PCT250117P00001500 | 2024-06-20 12:04PM EDT | 1.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 20 | 146 | 128.91% |
| PCT250117P00002000 | 2024-06-20 3:39PM EDT | 2.00 | 0.21 | 0.15 | 0.30 | 0.00 | - | 15 | 404 | 131.25% |
| PCT250117P00002500 | 2024-06-11 10:00AM EDT | 2.50 | 0.35 | 0.00 | 0.50 | 0.00 | - | 3 | 251 | 110.94% |
| PCT250117P00003000 | 2024-06-21 2:09PM EDT | 3.00 | 0.45 | 0.30 | 0.55 | -0.03 | -6.25% | 4 | 1,207 | 112.89% |
| PCT250117P00003500 | 2024-06-13 3:30PM EDT | 3.50 | 0.74 | 0.50 | 0.75 | 0.00 | - | 300 | 8,166 | 112.89% |
| PCT250117P00004000 | 2024-06-12 11:52AM EDT | 4.00 | 0.94 | 0.00 | 1.00 | 0.00 | - | 42 | 3,077 | 83.01% |
| PCT250117P00004500 | 2024-06-20 12:01PM EDT | 4.50 | 1.10 | 0.90 | 1.30 | 0.00 | - | 90 | 109 | 111.52% |
| PCT250117P00005000 | 2024-06-18 2:48PM EDT | 5.00 | 1.34 | 1.15 | 1.60 | 0.00 | - | 3 | 1,495 | 110.84% |
| PCT250117P00005500 | 2024-06-20 11:01AM EDT | 5.50 | 1.65 | 1.45 | 1.90 | 0.00 | - | 1 | 66 | 110.35% |
| PCT250117P00007000 | 2024-06-20 11:24AM EDT | 7.00 | 2.60 | 2.65 | 2.95 | 0.00 | - | 1 | 12,558 | 115.43% |
| PCT250117P00008000 | 2024-06-14 10:07AM EDT | 8.00 | 3.50 | 2.00 | 3.60 | 0.00 | - | 1 | 203 | 71.39% |
| PCT250117P00009000 | 2024-06-20 11:39AM EDT | 9.00 | 4.10 | 3.90 | 4.50 | 0.00 | - | 1 | 14 | 105.57% |
| PCT250117P00010000 | 2024-06-18 2:32PM EDT | 10.00 | 4.90 | 3.70 | 5.30 | 0.00 | - | 1 | 2,023 | 70.31% |
| PCT250117P00012000 | 2024-06-20 10:20AM EDT | 12.00 | 6.55 | 5.30 | 6.90 | 0.00 | - | 1 | 267 | 111.23% |
| PCT250117P00015000 | 2023-09-15 10:14AM EDT | 15.00 | 9.22 | 10.20 | 10.80 | 0.00 | - | - | 2 | 163.38% |
| PCT250117P00020000 | 2024-06-21 1:36PM EDT | 20.00 | 14.30 | 14.20 | 14.70 | -0.25 | -1.72% | 1 | 13 | 111.33% |
© 2024 Yahoo. All rights reserved.