Advertisement
U.S. Markets closed
S&P Futures
5,875.75 +29.75 (+0.51%) Dow Futures
42,508.00 +187.00 (+0.44%) Nasdaq Futures
20,624.25 +125.50 (+0.61%) Russell 2000 Futures
2,232.30 +10.80 (+0.49%) Crude Oil
68.50 -3.28 (-4.57%) Gold
2,745.20 -9.40 (-0.34%)
PROCEPT BioRobotics Corporation (PRCT)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRCT241115C00050000 | 2024-10-25 11:36AM EDT | 50.00 | 21.80 | 19.30 | 21.70 | -3.00 | -12.10% | 21 | 5 | 145.41% |
| PRCT241115C00055000 | 2024-10-25 11:58AM EDT | 55.00 | 18.40 | 15.70 | 18.50 | +1.75 | +10.51% | 4 | 1 | 152.25% |
| PRCT241115C00060000 | 2024-10-25 12:00PM EDT | 60.00 | 14.70 | 12.20 | 14.60 | +0.65 | +4.63% | 1 | 13 | 142.24% |
| PRCT241115C00065000 | 2024-10-24 10:26AM EDT | 65.00 | 9.10 | 8.60 | 11.60 | 0.00 | - | 1 | 1 | 133.20% |
| PRCT241115C00067500 | 2024-10-25 3:59PM EDT | 67.50 | 8.70 | 8.30 | 8.50 | -0.85 | -8.90% | 14 | 102 | 125.37% |
| PRCT241115C00070000 | 2024-10-25 3:59PM EDT | 70.00 | 7.55 | 6.40 | 8.90 | -0.15 | -1.95% | 61 | 1,824 | 131.13% |
| PRCT241115C00072500 | 2024-10-25 3:41PM EDT | 72.50 | 6.75 | 6.00 | 7.50 | -0.35 | -4.93% | 10 | 46 | 132.52% |
| PRCT241115C00075000 | 2024-10-25 3:33PM EDT | 75.00 | 5.50 | 5.30 | 7.40 | -0.28 | -4.84% | 14 | 116 | 140.19% |
| PRCT241115C00077500 | 2024-10-25 2:33PM EDT | 77.50 | 5.90 | 3.00 | 5.80 | +3.20 | +118.52% | 34 | 20 | 121.00% |
| PRCT241115C00080000 | 2024-10-25 3:52PM EDT | 80.00 | 3.90 | 2.40 | 4.80 | 0.00 | - | 76 | 134 | 118.60% |
| PRCT241115C00082500 | 2024-10-25 3:58PM EDT | 82.50 | 3.20 | 3.10 | 3.50 | +0.45 | +16.36% | 111 | 419 | 123.49% |
| PRCT241115C00085000 | 2024-10-25 3:52PM EDT | 85.00 | 2.06 | 2.00 | 3.00 | -0.64 | -23.70% | 22 | 371 | 117.63% |
| PRCT241115C00087500 | 2024-10-25 3:50PM EDT | 87.50 | 2.00 | 0.85 | 3.50 | +0.07 | +3.63% | 10 | 17 | 119.46% |
| PRCT241115C00090000 | 2024-10-25 3:57PM EDT | 90.00 | 1.82 | 1.55 | 2.10 | +0.92 | +102.22% | 37 | 11 | 119.58% |
| PRCT241115C00092500 | 2024-10-07 11:42AM EDT | 92.50 | 1.06 | 0.70 | 2.00 | 0.00 | - | 3 | 10 | 115.14% |
| PRCT241115C00095000 | 2024-10-25 3:41PM EDT | 95.00 | 1.70 | 0.70 | 1.95 | +1.10 | +183.33% | 1 | 8 | 121.09% |
| PRCT241115C00100000 | 2024-10-18 3:22PM EDT | 100.00 | 0.75 | 0.40 | 2.70 | 0.00 | - | 2 | 15 | 139.75% |
| PRCT241115C00105000 | 2024-10-25 3:58PM EDT | 105.00 | 0.68 | 0.30 | 0.85 | -0.51 | -42.86% | 38 | 20 | 118.46% |
| PRCT241115C00110000 | 2024-10-25 3:59PM EDT | 110.00 | 0.55 | 0.40 | 0.65 | -0.40 | -42.11% | 81 | 30 | 125.68% |
| PRCT241115C00115000 | 2024-10-24 9:55AM EDT | 115.00 | 0.93 | 0.20 | 1.45 | 0.00 | - | 8 | 38 | 147.95% |
| PRCT241115C00125000 | 2024-10-25 2:36PM EDT | 125.00 | 0.20 | 0.05 | 0.50 | -0.75 | -78.95% | 1 | 20 | 134.47% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRCT241115P00040000 | 2024-10-25 3:58PM EDT | 40.00 | 0.35 | 0.35 | 0.50 | +0.35 | - | 282 | 8 | 149.71% |
| PRCT241115P00042500 | 2024-10-25 3:39PM EDT | 42.50 | 1.00 | 0.25 | 1.20 | +1.00 | - | 1 | 2 | 153.42% |
| PRCT241115P00045000 | 2024-10-25 3:59PM EDT | 45.00 | 1.00 | 0.30 | 1.10 | +1.00 | - | 11 | 0 | 137.31% |
| PRCT241115P00047500 | 2024-10-24 2:12PM EDT | 47.50 | 2.00 | 0.45 | 3.20 | 0.00 | - | 2 | 12 | 164.80% |
| PRCT241115P00050000 | 2024-10-25 3:59PM EDT | 50.00 | 1.55 | 1.50 | 2.00 | -0.75 | -32.61% | 412 | 53 | 146.00% |
| PRCT241115P00055000 | 2024-10-25 3:58PM EDT | 55.00 | 2.60 | 2.50 | 4.70 | -1.97 | -43.11% | 57 | 99 | 158.25% |
| PRCT241115P00060000 | 2024-10-25 3:59PM EDT | 60.00 | 4.20 | 4.10 | 4.60 | -1.83 | -30.35% | 488 | 4,440 | 136.94% |
| PRCT241115P00065000 | 2024-10-25 3:42PM EDT | 65.00 | 6.50 | 4.80 | 8.00 | -1.35 | -17.20% | 43 | 149 | 134.38% |
| PRCT241115P00067500 | 2024-10-25 3:49PM EDT | 67.50 | 7.46 | 6.00 | 9.00 | -1.64 | -18.02% | 82 | 309 | 131.42% |
| PRCT241115P00070000 | 2024-10-25 3:37PM EDT | 70.00 | 9.15 | 7.40 | 10.00 | +0.85 | +10.24% | 69 | 302 | 128.25% |
| PRCT241115P00072500 | 2024-10-24 10:01AM EDT | 72.50 | 7.90 | 8.80 | 12.00 | 0.00 | - | 5 | 14 | 131.23% |
| PRCT241115P00075000 | 2024-10-21 9:34AM EDT | 75.00 | 9.50 | 10.30 | 13.60 | 0.00 | - | - | 2 | 130.05% |
| PRCT241115P00077500 | 2024-10-10 2:00PM EDT | 77.50 | 9.11 | 11.70 | 15.40 | 0.00 | - | 1 | 2 | 127.98% |
| PRCT241115P00080000 | 2024-10-18 11:19AM EDT | 80.00 | 12.91 | 13.70 | 17.20 | 0.00 | - | 3 | 5 | 129.32% |
| PRCT241115P00082500 | 2024-09-23 11:10AM EDT | 82.50 | 8.10 | 16.70 | 17.40 | 0.00 | - | - | 2 | 123.83% |
| PRCT241115P00085000 | 2024-10-25 10:59AM EDT | 85.00 | 18.85 | 17.30 | 20.50 | +4.47 | +31.08% | 1 | 4 | 121.00% |
| PRCT241115P00087500 | 2024-09-23 10:38AM EDT | 87.50 | 10.50 | 19.70 | 22.80 | 0.00 | - | - | 1 | 126.61% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.