Advertisement
U.S. Markets closed

PROCEPT BioRobotics Corporation (PRCT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
68.77+1.94 (+2.90%)
At close: 04:00PM EDT
70.45 +1.68 (+2.44%)
After hours: 07:57PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforNovember 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PRCT241115C000500002024-10-25 11:36AM EDT50.0021.8019.3021.70-3.00-12.10%215145.41%
PRCT241115C000550002024-10-25 11:58AM EDT55.0018.4015.7018.50+1.75+10.51%41152.25%
PRCT241115C000600002024-10-25 12:00PM EDT60.0014.7012.2014.60+0.65+4.63%113142.24%
PRCT241115C000650002024-10-24 10:26AM EDT65.009.108.6011.600.00-11133.20%
PRCT241115C000675002024-10-25 3:59PM EDT67.508.708.308.50-0.85-8.90%14102125.37%
PRCT241115C000700002024-10-25 3:59PM EDT70.007.556.408.90-0.15-1.95%611,824131.13%
PRCT241115C000725002024-10-25 3:41PM EDT72.506.756.007.50-0.35-4.93%1046132.52%
PRCT241115C000750002024-10-25 3:33PM EDT75.005.505.307.40-0.28-4.84%14116140.19%
PRCT241115C000775002024-10-25 2:33PM EDT77.505.903.005.80+3.20+118.52%3420121.00%
PRCT241115C000800002024-10-25 3:52PM EDT80.003.902.404.800.00-76134118.60%
PRCT241115C000825002024-10-25 3:58PM EDT82.503.203.103.50+0.45+16.36%111419123.49%
PRCT241115C000850002024-10-25 3:52PM EDT85.002.062.003.00-0.64-23.70%22371117.63%
PRCT241115C000875002024-10-25 3:50PM EDT87.502.000.853.50+0.07+3.63%1017119.46%
PRCT241115C000900002024-10-25 3:57PM EDT90.001.821.552.10+0.92+102.22%3711119.58%
PRCT241115C000925002024-10-07 11:42AM EDT92.501.060.702.000.00-310115.14%
PRCT241115C000950002024-10-25 3:41PM EDT95.001.700.701.95+1.10+183.33%18121.09%
PRCT241115C001000002024-10-18 3:22PM EDT100.000.750.402.700.00-215139.75%
PRCT241115C001050002024-10-25 3:58PM EDT105.000.680.300.85-0.51-42.86%3820118.46%
PRCT241115C001100002024-10-25 3:59PM EDT110.000.550.400.65-0.40-42.11%8130125.68%
PRCT241115C001150002024-10-24 9:55AM EDT115.000.930.201.450.00-838147.95%
PRCT241115C001250002024-10-25 2:36PM EDT125.000.200.050.50-0.75-78.95%120134.47%
PutsforNovember 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PRCT241115P000400002024-10-25 3:58PM EDT40.000.350.350.50+0.35-2828149.71%
PRCT241115P000425002024-10-25 3:39PM EDT42.501.000.251.20+1.00-12153.42%
PRCT241115P000450002024-10-25 3:59PM EDT45.001.000.301.10+1.00-110137.31%
PRCT241115P000475002024-10-24 2:12PM EDT47.502.000.453.200.00-212164.80%
PRCT241115P000500002024-10-25 3:59PM EDT50.001.551.502.00-0.75-32.61%41253146.00%
PRCT241115P000550002024-10-25 3:58PM EDT55.002.602.504.70-1.97-43.11%5799158.25%
PRCT241115P000600002024-10-25 3:59PM EDT60.004.204.104.60-1.83-30.35%4884,440136.94%
PRCT241115P000650002024-10-25 3:42PM EDT65.006.504.808.00-1.35-17.20%43149134.38%
PRCT241115P000675002024-10-25 3:49PM EDT67.507.466.009.00-1.64-18.02%82309131.42%
PRCT241115P000700002024-10-25 3:37PM EDT70.009.157.4010.00+0.85+10.24%69302128.25%
PRCT241115P000725002024-10-24 10:01AM EDT72.507.908.8012.000.00-514131.23%
PRCT241115P000750002024-10-21 9:34AM EDT75.009.5010.3013.600.00--2130.05%
PRCT241115P000775002024-10-10 2:00PM EDT77.509.1111.7015.400.00-12127.98%
PRCT241115P000800002024-10-18 11:19AM EDT80.0012.9113.7017.200.00-35129.32%
PRCT241115P000825002024-09-23 11:10AM EDT82.508.1016.7017.400.00--2123.83%
PRCT241115P000850002024-10-25 10:59AM EDT85.0018.8517.3020.50+4.47+31.08%14121.00%
PRCT241115P000875002024-09-23 10:38AM EDT87.5010.5019.7022.800.00--1126.61%