Singapore markets open in 5 hours 16 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
64,069.77 -153.63 (-0.24%) CMC Crypto 200
1,322.23 -38.10 (-2.80%)
PROCEPT BioRobotics Corporation (PRCT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRCT240719C00030000 | 2024-06-12 12:38PM EDT | 30.00 | 36.00 | 27.50 | 32.40 | 0.00 | - | 6 | 2 | 104.69% |
| PRCT240719C00035000 | 2024-05-17 3:23PM EDT | 35.00 | 34.50 | 26.10 | 30.90 | 0.00 | - | 1 | 1 | 247.12% |
| PRCT240719C00037500 | 2024-05-16 1:31PM EDT | 37.50 | 31.70 | 23.80 | 28.50 | 0.00 | - | 2 | 4 | 228.47% |
| PRCT240719C00040000 | 2024-05-13 3:27PM EDT | 40.00 | 25.10 | 23.70 | 28.50 | 0.00 | - | 5 | 59 | 266.21% |
| PRCT240719C00042500 | 2024-05-02 11:24AM EDT | 42.50 | 19.10 | 22.50 | 27.00 | 0.00 | - | 10 | 10 | 267.36% |
| PRCT240719C00045000 | 2024-05-20 1:00PM EDT | 45.00 | 23.30 | 15.60 | 20.00 | 0.00 | - | 145 | 156 | 147.61% |
| PRCT240719C00047500 | 2024-04-08 10:37AM EDT | 47.50 | 7.20 | 13.50 | 17.40 | 0.00 | - | 1 | 413 | 133.40% |
| PRCT240719C00050000 | 2024-06-21 1:03PM EDT | 50.00 | 10.40 | 8.70 | 13.00 | -1.20 | -10.34% | 2 | 1,539 | 69.43% |
| PRCT240719C00052500 | 2024-05-24 3:21PM EDT | 52.50 | 14.49 | 6.90 | 11.00 | 0.00 | - | 2 | 22 | 69.87% |
| PRCT240719C00055000 | 2024-05-07 3:28PM EDT | 55.00 | 13.00 | 13.00 | 17.00 | 0.00 | - | 5 | 7 | 201.25% |
| PRCT240719C00057500 | 2024-05-29 3:14PM EDT | 57.50 | 9.25 | 3.30 | 6.70 | 0.00 | - | 2 | 15 | 57.57% |
| PRCT240719C00060000 | 2024-06-21 3:44PM EDT | 60.00 | 3.40 | 3.20 | 4.20 | -1.78 | -34.36% | 27 | 211 | 57.54% |
| PRCT240719C00062500 | 2024-06-21 3:18PM EDT | 62.50 | 2.00 | 1.30 | 4.90 | -0.75 | -27.27% | 2 | 12 | 64.33% |
| PRCT240719C00065000 | 2024-06-21 3:38PM EDT | 65.00 | 1.90 | 1.10 | 4.00 | -0.09 | -4.52% | 29 | 47 | 68.85% |
| PRCT240719C00067500 | 2024-06-21 3:38PM EDT | 67.50 | 1.70 | 0.95 | 2.85 | -0.76 | -30.89% | 62 | 23 | 69.04% |
| PRCT240719C00070000 | 2024-06-21 3:43PM EDT | 70.00 | 1.50 | 0.45 | 1.55 | +0.70 | +87.50% | 300 | 113 | 60.89% |
| PRCT240719C00072500 | 2024-06-13 12:52PM EDT | 72.50 | 1.30 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 97.36% |
| PRCT240719C00075000 | 2024-05-16 12:53PM EDT | 75.00 | 3.20 | 0.00 | 3.50 | 0.00 | - | - | 9 | 93.31% |
| PRCT240719C00077500 | 2024-06-07 9:30AM EDT | 77.50 | 1.65 | 0.00 | 2.00 | 0.00 | - | 10 | 10 | 83.74% |
| PRCT240719C00080000 | 2024-06-21 9:52AM EDT | 80.00 | 0.01 | 0.00 | 1.45 | -0.84 | -98.82% | 3 | 19 | 82.57% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRCT240719P00017500 | 2023-12-11 2:58PM EDT | 17.50 | 0.70 | 0.00 | 0.70 | 0.00 | - | 14 | 15 | 258.40% |
| PRCT240719P00020000 | 2024-01-09 4:28PM EDT | 20.00 | 0.57 | 0.00 | 2.25 | 0.00 | - | 10 | 17 | 301.56% |
| PRCT240719P00025000 | 2024-05-17 2:31PM EDT | 25.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 222.27% |
| PRCT240719P00027500 | 2023-12-06 2:55PM EDT | 27.50 | 2.40 | 1.80 | 2.25 | 0.00 | - | 88 | 88 | 266.11% |
| PRCT240719P00030000 | 2024-04-30 12:38PM EDT | 30.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 2 | 1,002 | 102.34% |
| PRCT240719P00032500 | 2024-04-16 11:10AM EDT | 32.50 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 139.65% |
| PRCT240719P00040000 | 2024-04-01 2:43PM EDT | 40.00 | 2.80 | 0.00 | 2.80 | 0.00 | - | 20 | 91 | 141.21% |
| PRCT240719P00042500 | 2024-05-07 9:30AM EDT | 42.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 1,700 | 25.00% |
| PRCT240719P00045000 | 2024-05-09 2:28PM EDT | 45.00 | 0.98 | 0.00 | 2.00 | 0.00 | - | 3 | 6 | 98.24% |
| PRCT240719P00047500 | 2024-06-21 10:57AM EDT | 47.50 | 0.68 | 0.00 | 2.05 | -1.02 | -60.00% | 3 | 65 | 85.30% |
| PRCT240719P00050000 | 2024-06-20 11:45AM EDT | 50.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 3 | 58 | 52.30% |
| PRCT240719P00052500 | 2024-06-21 10:57AM EDT | 52.50 | 1.18 | 0.20 | 4.10 | +0.23 | +24.21% | 3 | 12 | 82.42% |
| PRCT240719P00055000 | 2024-06-21 11:15AM EDT | 55.00 | 1.50 | 0.45 | 2.15 | +0.25 | +20.00% | 4 | 17 | 50.93% |
| PRCT240719P00057500 | 2024-06-21 9:53AM EDT | 57.50 | 1.00 | 1.25 | 4.60 | -1.00 | -50.00% | 1 | 1 | 63.18% |
| PRCT240719P00060000 | 2024-06-20 3:33PM EDT | 60.00 | 3.01 | 3.00 | 5.60 | 0.00 | - | 10 | 40 | 65.58% |
| PRCT240719P00062500 | 2024-06-12 1:28PM EDT | 62.50 | 2.50 | 4.50 | 6.80 | 0.00 | - | 1 | 2 | 63.87% |
| PRCT240719P00065000 | 2024-06-12 11:54AM EDT | 65.00 | 3.93 | 5.60 | 7.90 | 0.00 | - | 3 | 5 | 54.15% |
| PRCT240719P00067500 | 2024-06-12 11:54AM EDT | 67.50 | 5.08 | 8.10 | 9.80 | 0.00 | - | 3 | 6 | 59.33% |
| PRCT240719P00070000 | 2024-05-28 1:44PM EDT | 70.00 | 7.50 | 10.10 | 12.00 | 0.00 | - | 4 | 0 | 60.21% |
© 2024 Yahoo. All rights reserved.