NasdaqGM - Delayed Quote USD

PROCEPT BioRobotics Corporation (PRCT)

Compare
68.77 +1.94 (+2.90%)
At close: October 25 at 4:00 PM EDT
70.45 +1.68 (+2.44%)
After hours: October 25 at 7:57 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PRCT241115C00050000 10/25/2024 3:36 PM 50 21.80 19.30 21.70 -3.00 -12.10% 21 5 145.41%
PRCT241115C00055000 10/25/2024 3:58 PM 55 18.40 15.70 18.50 1.75 10.51% 4 1 152.25%
PRCT241115C00060000 10/25/2024 4:00 PM 60 14.70 12.20 14.60 0.65 4.63% 1 13 142.24%
PRCT241115C00065000 10/24/2024 2:26 PM 65 9.10 8.60 11.60 0.00 0.00% 1 1 133.20%
PRCT241115C00067500 10/25/2024 7:59 PM 67.5 8.70 8.30 8.50 -0.85 -8.90% 14 102 125.37%
PRCT241115C00070000 10/25/2024 7:59 PM 70 7.55 6.40 8.90 -0.15 -1.95% 61 1,824 131.13%
PRCT241115C00072500 10/25/2024 7:41 PM 72.5 6.75 6.00 7.50 -0.35 -4.93% 10 46 132.52%
PRCT241115C00075000 10/25/2024 7:33 PM 75 5.50 5.30 7.40 -0.28 -4.84% 14 116 140.19%
PRCT241115C00077500 10/25/2024 6:33 PM 77.5 5.90 3.00 5.80 3.20 118.52% 34 20 121.00%
PRCT241115C00080000 10/25/2024 7:52 PM 80 3.90 2.40 4.80 0.00 0.00% 76 134 118.60%
PRCT241115C00082500 10/25/2024 7:58 PM 82.5 3.20 3.10 3.50 0.45 16.36% 111 419 123.49%
PRCT241115C00085000 10/25/2024 7:52 PM 85 2.06 2.00 3.00 -0.64 -23.70% 22 371 117.63%
PRCT241115C00087500 10/25/2024 7:50 PM 87.5 2.00 0.85 3.50 0.07 3.63% 10 17 119.46%
PRCT241115C00090000 10/25/2024 7:57 PM 90 1.82 1.55 2.10 0.92 102.22% 37 11 119.58%
PRCT241115C00092500 10/7/2024 3:42 PM 92.5 1.06 0.70 2.00 0.00 0.00% 3 10 115.14%
PRCT241115C00095000 10/25/2024 7:41 PM 95 1.70 0.70 1.95 1.10 183.33% 1 8 121.09%
PRCT241115C00100000 10/18/2024 7:22 PM 100 0.75 0.40 2.70 0.00 0.00% 2 15 139.75%
PRCT241115C00105000 10/25/2024 7:58 PM 105 0.68 0.30 0.85 -0.51 -42.86% 38 20 118.46%
PRCT241115C00110000 10/25/2024 7:59 PM 110 0.55 0.40 0.65 -0.40 -42.11% 81 30 125.68%
PRCT241115C00115000 10/24/2024 1:55 PM 115 0.93 0.20 1.45 0.00 0.00% 8 38 147.95%
PRCT241115C00125000 10/25/2024 6:36 PM 125 0.20 0.05 0.50 -0.75 -78.95% 1 20 134.47%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PRCT241115P00040000 10/25/2024 7:58 PM 40 0.35 0.35 0.50 0.35 - 282 8 149.71%
PRCT241115P00042500 10/25/2024 7:39 PM 42.5 1.00 0.25 1.20 1.00 - 1 2 153.42%
PRCT241115P00045000 10/25/2024 7:59 PM 45 1.00 0.30 1.10 1.00 - 11 0 137.31%
PRCT241115P00047500 10/24/2024 6:12 PM 47.5 2.00 0.45 3.20 0.00 0.00% 2 12 164.80%
PRCT241115P00050000 10/25/2024 7:59 PM 50 1.55 1.50 2.00 -0.75 -32.61% 412 53 146.00%
PRCT241115P00055000 10/25/2024 7:58 PM 55 2.60 2.50 4.70 -1.97 -43.11% 57 99 158.25%
PRCT241115P00060000 10/25/2024 7:59 PM 60 4.20 4.10 4.60 -1.83 -30.35% 488 4,440 136.94%
PRCT241115P00065000 10/25/2024 7:42 PM 65 6.50 4.80 8.00 -1.35 -17.20% 43 149 134.38%
PRCT241115P00067500 10/25/2024 7:49 PM 67.5 7.46 6.00 9.00 -1.64 -18.02% 82 309 131.42%
PRCT241115P00070000 10/25/2024 7:37 PM 70 9.15 7.40 10.00 0.85 10.24% 69 302 128.25%
PRCT241115P00072500 10/24/2024 2:01 PM 72.5 7.90 8.80 12.00 0.00 0.00% 5 14 131.23%
PRCT241115P00075000 10/21/2024 1:34 PM 75 9.50 10.30 13.60 0.00 0.00% - 2 130.05%
PRCT241115P00077500 10/10/2024 6:00 PM 77.5 9.11 11.70 15.40 0.00 0.00% 1 2 127.98%
PRCT241115P00080000 10/18/2024 3:19 PM 80 12.91 13.70 17.20 0.00 0.00% 3 5 129.32%
PRCT241115P00082500 9/23/2024 3:10 PM 82.5 8.10 16.40 17.50 0.00 0.00% - 2 122.02%
PRCT241115P00085000 10/25/2024 2:59 PM 85 18.85 17.30 20.50 4.47 31.08% 1 4 121.00%
PRCT241115P00087500 9/23/2024 2:38 PM 87.5 10.50 19.70 22.80 0.00 0.00% - 1 126.61%

Related Tickers