Advertisement
U.S. markets open in 9 hours 4 minutes
S&P Futures
6,008.00 +1.50 (+0.02%) Dow Futures
44,837.00 +11.00 (+0.02%) Nasdaq Futures
20,896.75 +16.50 (+0.08%) Russell 2000 Futures
2,441.60 -9.40 (-0.38%) Crude Oil
69.12 +0.18 (+0.26%) Gold
2,622.60 +4.10 (+0.16%)
PROCEPT BioRobotics Corporation (PRCT)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRCT241220C00042500 | 2024-10-28 8:30AM EST | 42.50 | 48.10 | 53.30 | 57.30 | 0.00 | - | - | 1 | 117.19% |
| PRCT241220C00045000 | 2024-10-28 8:30AM EST | 45.00 | 45.70 | 50.80 | 54.80 | 0.00 | - | - | 1 | 109.38% |
| PRCT241220C00050000 | 2024-10-21 8:37AM EST | 50.00 | 20.35 | 41.90 | 46.00 | 0.00 | - | - | 3 | 0.00% |
| PRCT241220C00055000 | 2024-10-21 8:37AM EST | 55.00 | 16.20 | 37.00 | 41.00 | 0.00 | - | - | 3 | 0.00% |
| PRCT241220C00060000 | 2024-10-28 1:07PM EST | 60.00 | 29.20 | 35.70 | 40.50 | 0.00 | - | 2 | 1 | 105.27% |
| PRCT241220C00065000 | 2024-10-28 9:41AM EST | 65.00 | 25.40 | 30.90 | 35.40 | 0.00 | - | 2 | 17 | 92.87% |
| PRCT241220C00067500 | 2024-10-28 2:55PM EST | 67.50 | 24.50 | 28.40 | 32.80 | 0.00 | - | 5 | 9 | 83.11% |
| PRCT241220C00070000 | 2024-10-30 2:13PM EST | 70.00 | 25.27 | 26.00 | 30.50 | 0.00 | - | 3 | 9 | 82.62% |
| PRCT241220C00072500 | 2024-10-29 12:24PM EST | 72.50 | 23.80 | 23.50 | 28.00 | 0.00 | - | 3 | 61 | 75.49% |
| PRCT241220C00075000 | 2024-10-28 11:28AM EST | 75.00 | 15.40 | 21.30 | 25.30 | 0.00 | - | 2 | 4 | 70.12% |
| PRCT241220C00077500 | 2024-11-15 12:32PM EST | 77.50 | 13.40 | 18.90 | 22.70 | 0.00 | - | 1 | 39 | 63.18% |
| PRCT241220C00080000 | 2024-11-18 1:46PM EST | 80.00 | 12.85 | 16.50 | 19.70 | 0.00 | - | 3 | 21 | 50.20% |
| PRCT241220C00082500 | 2024-11-15 12:33PM EST | 82.50 | 9.82 | 14.80 | 17.90 | 0.00 | - | - | 2 | 61.33% |
| PRCT241220C00085000 | 2024-11-21 9:51AM EST | 85.00 | 11.38 | 12.10 | 15.00 | 0.00 | - | 1 | 28 | 71.24% |
| PRCT241220C00087500 | 2024-11-25 10:11AM EST | 87.50 | 9.65 | 11.40 | 12.50 | +1.44 | +17.54% | 1 | 2 | 54.86% |
| PRCT241220C00090000 | 2024-11-25 2:57PM EST | 90.00 | 9.50 | 9.70 | 10.80 | +0.85 | +9.83% | 2 | 1,099 | 56.27% |
| PRCT241220C00092500 | 2024-11-25 1:58PM EST | 92.50 | 7.00 | 8.10 | 9.20 | +1.06 | +17.85% | 1 | 79 | 56.64% |
| PRCT241220C00095000 | 2024-11-25 3:32PM EST | 95.00 | 6.45 | 6.60 | 7.50 | +1.37 | +26.97% | 2 | 199 | 55.20% |
| PRCT241220C00097500 | 2024-11-25 2:26PM EST | 97.50 | 5.11 | 5.40 | 6.20 | +2.41 | +89.26% | 1 | 25 | 55.55% |
| PRCT241220C00100000 | 2024-11-25 3:55PM EST | 100.00 | 4.30 | 4.20 | 4.90 | +1.27 | +41.91% | 24 | 174 | 54.19% |
| PRCT241220C00105000 | 2024-11-25 3:49PM EST | 105.00 | 2.40 | 2.50 | 4.10 | +0.35 | +17.07% | 4 | 207 | 59.20% |
| PRCT241220C00110000 | 2024-11-25 2:47PM EST | 110.00 | 1.40 | 1.25 | 1.80 | +0.40 | +40.00% | 27 | 139 | 52.22% |
| PRCT241220C00115000 | 2024-11-25 2:17PM EST | 115.00 | 0.75 | 0.05 | 2.00 | 0.00 | - | 5 | 165 | 55.57% |
| PRCT241220C00120000 | 2024-11-22 11:00AM EST | 120.00 | 0.30 | 0.10 | 0.65 | 0.00 | - | 4 | 95 | 50.54% |
| PRCT241220C00125000 | 2024-11-19 2:38PM EST | 125.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 156 | 156 | 54.59% |
| PRCT241220C00130000 | 2024-11-22 11:47AM EST | 130.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 20 | 24 | 55.27% |
| PRCT241220C00145000 | 2024-11-18 10:05AM EST | 145.00 | 0.25 | 0.00 | 1.70 | 0.00 | - | 10 | 10 | 98.83% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRCT241220P00045000 | 2024-11-18 9:30AM EST | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 162.70% |
| PRCT241220P00050000 | 2024-10-24 12:05PM EST | 50.00 | 3.02 | 0.00 | 0.75 | 0.00 | - | - | 22 | 142.97% |
| PRCT241220P00055000 | 2024-11-18 9:30AM EST | 55.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 125.00% |
| PRCT241220P00060000 | 2024-11-22 1:34PM EST | 60.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 82 | 108.40% |
| PRCT241220P00062500 | 2024-10-28 12:48PM EST | 62.50 | 0.55 | 0.00 | 2.15 | 0.00 | - | 3 | 34 | 127.44% |
| PRCT241220P00065000 | 2024-11-15 12:09PM EST | 65.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 9 | 10 | 119.14% |
| PRCT241220P00067500 | 2024-10-29 8:49AM EST | 67.50 | 0.70 | 0.00 | 2.00 | 0.00 | - | - | 2 | 107.62% |
| PRCT241220P00070000 | 2024-11-25 3:09PM EST | 70.00 | 0.10 | 0.10 | 0.45 | -0.70 | -87.50% | 11 | 21 | 74.02% |
| PRCT241220P00072500 | 2024-11-19 2:51PM EST | 72.50 | 0.56 | 0.00 | 1.20 | 0.00 | - | 6 | 19 | 79.88% |
| PRCT241220P00075000 | 2024-11-25 3:31PM EST | 75.00 | 0.35 | 0.25 | 0.40 | -0.15 | -30.00% | 2 | 50 | 63.18% |
| PRCT241220P00077500 | 2024-11-22 2:40PM EST | 77.50 | 0.70 | 0.00 | 0.70 | 0.00 | - | 1 | 6 | 57.62% |
| PRCT241220P00080000 | 2024-11-22 10:16AM EST | 80.00 | 1.07 | 0.20 | 0.75 | 0.00 | - | 1 | 143 | 55.08% |
| PRCT241220P00082500 | 2024-11-20 11:41AM EST | 82.50 | 1.80 | 0.35 | 1.10 | 0.00 | - | 3 | 15 | 54.39% |
| PRCT241220P00085000 | 2024-11-25 3:41PM EST | 85.00 | 1.30 | 0.90 | 1.40 | -0.65 | -33.33% | 8 | 105 | 55.03% |
| PRCT241220P00087500 | 2024-11-20 11:16AM EST | 87.50 | 3.50 | 1.25 | 1.95 | 0.00 | - | 2 | 22 | 53.88% |
| PRCT241220P00090000 | 2024-11-20 11:13AM EST | 90.00 | 4.60 | 1.65 | 2.60 | 0.00 | - | 2 | 84 | 52.08% |
| PRCT241220P00092500 | 2024-11-20 1:59PM EST | 92.50 | 5.94 | 2.65 | 3.40 | 0.00 | - | 2 | 91 | 52.88% |
| PRCT241220P00095000 | 2024-11-22 2:33PM EST | 95.00 | 5.73 | 2.85 | 5.00 | 0.00 | - | 2 | 56 | 51.69% |
| PRCT241220P00097500 | 2024-11-12 10:22AM EST | 97.50 | 5.50 | 4.00 | 5.60 | 0.00 | - | - | 2 | 56.35% |
| PRCT241220P00100000 | 2024-11-25 3:55PM EST | 100.00 | 6.40 | 6.20 | 7.00 | -3.41 | -34.76% | 2 | 22 | 52.52% |
| PRCT241220P00105000 | 2024-11-15 12:42PM EST | 105.00 | 16.90 | 8.40 | 10.40 | 0.00 | - | 3 | 3 | 57.93% |
| PRCT241220P00110000 | 2024-11-19 11:45AM EST | 110.00 | 18.70 | 12.60 | 15.30 | 0.00 | - | 1 | 1 | 54.93% |
| PRCT241220P00125000 | 2024-11-11 9:54AM EST | 125.00 | 25.40 | 25.50 | 29.50 | 0.00 | - | - | 0 | 54.79% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.