NasdaqCM - Delayed Quote USD
PureCycle Technologies, Inc. (PCT)
At close: October 25 at 4:00 PM EDT
After hours: October 25 at 7:51 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCT241101C00001000 | 10/21/2024 1:54 PM | 1 | 10.56 | 11.80 | 15.20 | 0.00 | 0.00% | 2 | 0 | 1,856.25% |
| PCT241101C00002000 | 10/21/2024 2:14 PM | 2 | 8.65 | 12.00 | 14.20 | 0.00 | 0.00% | 5 | 0 | 1,862.50% |
| PCT241101C00002500 | 10/17/2024 4:10 PM | 2.5 | 6.40 | 10.20 | 15.10 | 0.00 | 0.00% | - | 0 | 1,626.56% |
| PCT241101C00003000 | 10/21/2024 1:55 PM | 3 | 9.60 | 10.50 | 13.20 | 0.00 | 0.00% | 1 | 0 | 1,231.25% |
| PCT241101C00003500 | 10/21/2024 2:15 PM | 3.5 | 6.90 | 9.90 | 12.70 | 0.00 | 0.00% | 3 | 4 | 1,075.00% |
| PCT241101C00004000 | 10/21/2024 2:15 PM | 4 | 6.61 | 9.90 | 12.20 | 0.00 | 0.00% | 6 | 4 | 1,102.34% |
| PCT241101C00004500 | 10/21/2024 2:21 PM | 4.5 | 6.00 | 9.40 | 11.60 | 0.00 | 0.00% | 3 | 3 | 982.03% |
| PCT241101C00005000 | 10/23/2024 2:02 PM | 5 | 6.00 | 8.60 | 11.20 | 0.00 | 0.00% | 2 | 3 | 857.81% |
| PCT241101C00005500 | 10/21/2024 1:59 PM | 5.5 | 7.10 | 8.50 | 10.70 | 0.00 | 0.00% | 1 | 2 | 864.84% |
| PCT241101C00006000 | 10/21/2024 1:59 PM | 6 | 6.60 | 7.80 | 10.20 | 0.00 | 0.00% | 1 | 2 | 762.50% |
| PCT241101C00006500 | 10/21/2024 1:59 PM | 6.5 | 4.12 | 7.50 | 9.70 | 0.00 | 0.00% | 1 | 1 | 736.72% |
| PCT241101C00007000 | 10/21/2024 2:00 PM | 7 | 5.60 | 7.00 | 9.20 | 0.00 | 0.00% | 1 | 2 | 680.86% |
| PCT241101C00008000 | 9/17/2024 3:25 PM | 8 | 1.75 | 0.25 | 4.20 | 0.00 | 0.00% | - | 2 | 0.00% |
| PCT241101C00008500 | 10/24/2024 6:21 PM | 8.5 | 5.00 | 5.50 | 7.70 | 0.00 | 0.00% | 1 | 0 | 537.50% |
| PCT241101C00009000 | 10/16/2024 7:58 PM | 9 | 1.72 | 4.50 | 7.10 | 0.00 | 0.00% | 2 | 0 | 422.66% |
| PCT241101C00010000 | 10/25/2024 4:31 PM | 10 | 4.72 | 4.00 | 4.50 | 0.18 | 3.96% | 201 | 347 | 202.34% |
| PCT241101C00010500 | 10/24/2024 5:51 PM | 10.5 | 3.64 | 3.60 | 4.90 | 0.00 | 0.00% | 8 | 37 | 309.38% |
| PCT241101C00011000 | 10/25/2024 7:35 PM | 11 | 3.31 | 3.00 | 4.00 | -0.06 | -1.78% | 52 | 66 | 224.61% |
| PCT241101C00012000 | 10/25/2024 3:16 PM | 12 | 3.10 | 2.15 | 3.30 | 0.53 | 20.62% | 13 | 49 | 213.67% |
| PCT241101C00012500 | 10/25/2024 7:44 PM | 12.5 | 2.09 | 1.90 | 2.15 | -0.31 | -12.92% | 514 | 336 | 149.61% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCT241101P00003000 | 10/8/2024 2:55 PM | 3 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 562.50% |
| PCT241101P00004000 | 9/23/2024 2:08 PM | 4 | 0.23 | 0.00 | 0.05 | 0.00 | 0.00% | - | 200 | 462.50% |
| PCT241101P00006000 | 10/24/2024 6:35 PM | 6 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 12 | 566.41% |
| PCT241101P00007000 | 9/26/2024 7:24 PM | 7 | 0.28 | 0.00 | 1.35 | 0.00 | 0.00% | - | 2 | 585.94% |
| PCT241101P00008000 | 10/16/2024 2:44 PM | 8 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 2 | 498.44% |
| PCT241101P00009000 | 10/24/2024 5:02 PM | 9 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 125 | 122 | 375.00% |
| PCT241101P00009500 | 10/24/2024 5:03 PM | 9.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 46 | 160.94% |
| PCT241101P00010000 | 10/25/2024 7:35 PM | 10 | 0.08 | 0.00 | 0.10 | 0.03 | 60.00% | 1 | 212 | 162.50% |
| PCT241101P00011000 | 10/25/2024 2:32 PM | 11 | 0.08 | 0.10 | 0.20 | -0.07 | -46.67% | 13 | 440 | 164.06% |
Related Tickers
VLTO Veralto Corporation
104.05
-1.64%
ACT.CN Aduro Clean Technologies Inc.
6.59
-1.05%
ACTHF Aduro Clean Technologies Inc.
4.7500
-1.45%
ERII Energy Recovery, Inc.
17.82
-0.17%
FSS Federal Signal Corporation
85.36
+0.48%
ATMU Atmus Filtration Technologies Inc.
39.41
-1.15%
ARQ Arq, Inc.
5.93
+1.02%
BSKY.CN BluSkyCarb
0.6400
+3.23%
CECO CECO Environmental Corp.
26.77
+1.10%
UMI.BR Umicore SA
11.11
+2.11%