Advertisement
U.S. markets open in 9 hours 4 minutes

PROCEPT BioRobotics Corporation (PRCT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
97.78+4.18 (+4.47%)
At close: 04:00PM EST
97.80 +0.02 (+0.02%)
After hours: 07:24PM EST
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PRCT241220C000425002024-10-28 8:30AM EST42.5048.1053.3057.300.00--1117.19%
PRCT241220C000450002024-10-28 8:30AM EST45.0045.7050.8054.800.00--1109.38%
PRCT241220C000500002024-10-21 8:37AM EST50.0020.3541.9046.000.00--30.00%
PRCT241220C000550002024-10-21 8:37AM EST55.0016.2037.0041.000.00--30.00%
PRCT241220C000600002024-10-28 1:07PM EST60.0029.2035.7040.500.00-21105.27%
PRCT241220C000650002024-10-28 9:41AM EST65.0025.4030.9035.400.00-21792.87%
PRCT241220C000675002024-10-28 2:55PM EST67.5024.5028.4032.800.00-5983.11%
PRCT241220C000700002024-10-30 2:13PM EST70.0025.2726.0030.500.00-3982.62%
PRCT241220C000725002024-10-29 12:24PM EST72.5023.8023.5028.000.00-36175.49%
PRCT241220C000750002024-10-28 11:28AM EST75.0015.4021.3025.300.00-2470.12%
PRCT241220C000775002024-11-15 12:32PM EST77.5013.4018.9022.700.00-13963.18%
PRCT241220C000800002024-11-18 1:46PM EST80.0012.8516.5019.700.00-32150.20%
PRCT241220C000825002024-11-15 12:33PM EST82.509.8214.8017.900.00--261.33%
PRCT241220C000850002024-11-21 9:51AM EST85.0011.3812.1015.000.00-12871.24%
PRCT241220C000875002024-11-25 10:11AM EST87.509.6511.4012.50+1.44+17.54%1254.86%
PRCT241220C000900002024-11-25 2:57PM EST90.009.509.7010.80+0.85+9.83%21,09956.27%
PRCT241220C000925002024-11-25 1:58PM EST92.507.008.109.20+1.06+17.85%17956.64%
PRCT241220C000950002024-11-25 3:32PM EST95.006.456.607.50+1.37+26.97%219955.20%
PRCT241220C000975002024-11-25 2:26PM EST97.505.115.406.20+2.41+89.26%12555.55%
PRCT241220C001000002024-11-25 3:55PM EST100.004.304.204.90+1.27+41.91%2417454.19%
PRCT241220C001050002024-11-25 3:49PM EST105.002.402.504.10+0.35+17.07%420759.20%
PRCT241220C001100002024-11-25 2:47PM EST110.001.401.251.80+0.40+40.00%2713952.22%
PRCT241220C001150002024-11-25 2:17PM EST115.000.750.052.000.00-516555.57%
PRCT241220C001200002024-11-22 11:00AM EST120.000.300.100.650.00-49550.54%
PRCT241220C001250002024-11-19 2:38PM EST125.000.050.000.550.00-15615654.59%
PRCT241220C001300002024-11-22 11:47AM EST130.000.150.000.300.00-202455.27%
PRCT241220C001450002024-11-18 10:05AM EST145.000.250.001.700.00-101098.83%
PutsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PRCT241220P000450002024-11-18 9:30AM EST45.000.100.000.750.00--1162.70%
PRCT241220P000500002024-10-24 12:05PM EST50.003.020.000.750.00--22142.97%
PRCT241220P000550002024-11-18 9:30AM EST55.000.200.000.750.00-12125.00%
PRCT241220P000600002024-11-22 1:34PM EST60.000.200.000.750.00-182108.40%
PRCT241220P000625002024-10-28 12:48PM EST62.500.550.002.150.00-334127.44%
PRCT241220P000650002024-11-15 12:09PM EST65.000.350.002.200.00-910119.14%
PRCT241220P000675002024-10-29 8:49AM EST67.500.700.002.000.00--2107.62%
PRCT241220P000700002024-11-25 3:09PM EST70.000.100.100.45-0.70-87.50%112174.02%
PRCT241220P000725002024-11-19 2:51PM EST72.500.560.001.200.00-61979.88%
PRCT241220P000750002024-11-25 3:31PM EST75.000.350.250.40-0.15-30.00%25063.18%
PRCT241220P000775002024-11-22 2:40PM EST77.500.700.000.700.00-1657.62%
PRCT241220P000800002024-11-22 10:16AM EST80.001.070.200.750.00-114355.08%
PRCT241220P000825002024-11-20 11:41AM EST82.501.800.351.100.00-31554.39%
PRCT241220P000850002024-11-25 3:41PM EST85.001.300.901.40-0.65-33.33%810555.03%
PRCT241220P000875002024-11-20 11:16AM EST87.503.501.251.950.00-22253.88%
PRCT241220P000900002024-11-20 11:13AM EST90.004.601.652.600.00-28452.08%
PRCT241220P000925002024-11-20 1:59PM EST92.505.942.653.400.00-29152.88%
PRCT241220P000950002024-11-22 2:33PM EST95.005.732.855.000.00-25651.69%
PRCT241220P000975002024-11-12 10:22AM EST97.505.504.005.600.00--256.35%
PRCT241220P001000002024-11-25 3:55PM EST100.006.406.207.00-3.41-34.76%22252.52%
PRCT241220P001050002024-11-15 12:42PM EST105.0016.908.4010.400.00-3357.93%
PRCT241220P001100002024-11-19 11:45AM EST110.0018.7012.6015.300.00-1154.93%
PRCT241220P001250002024-11-11 9:54AM EST125.0025.4025.5029.500.00--054.79%