NasdaqGM - Nasdaq Real Time Price USD
PROCEPT BioRobotics Corporation (PRCT)
58.07
-0.04
(-0.07%)
At close: May 16 at 4:00:01 PM EDT
57.01
-1.06
(-1.83%)
After hours: May 16 at 7:47:12 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRCT250620C00040000 | 4/22/2025 3:11 PM | 40 | 14.81 | 17.80 | 20.00 | 0.00 | 0.00% | - | 1 | 101.66% |
| PRCT250620C00047500 | 4/29/2025 10:20 AM | 47.5 | 9.90 | 11.10 | 12.20 | 0.00 | 0.00% | 25 | 5 | 70.90% |
| PRCT250620C00050000 | 5/15/2025 3:10 PM | 50 | 8.15 | 7.70 | 10.80 | 8.15 | - | - | 1 | 60.69% |
| PRCT250620C00052500 | 5/13/2025 3:40 PM | 52.5 | 4.06 | 6.60 | 8.40 | 0.00 | 0.00% | 16 | 3 | 61.52% |
| PRCT250620C00055000 | 5/16/2025 3:06 PM | 55 | 5.60 | 5.40 | 6.10 | 1.10 | 24.44% | 2 | 49 | 58.64% |
| PRCT250620C00057500 | 5/16/2025 2:18 PM | 57.5 | 4.06 | 3.90 | 4.40 | 2.03 | 100.00% | 7 | 116 | 54.91% |
| PRCT250620C00060000 | 5/16/2025 3:53 PM | 60 | 3.02 | 2.70 | 3.10 | 0.14 | 4.86% | 155 | 338 | 52.73% |
| PRCT250620C00062500 | 5/16/2025 2:25 PM | 62.5 | 2.10 | 1.80 | 2.15 | 0.10 | 5.00% | 23 | 56 | 51.64% |
| PRCT250620C00065000 | 5/16/2025 3:47 PM | 65 | 1.43 | 1.15 | 1.50 | 0.13 | 10.00% | 179 | 249 | 51.27% |
| PRCT250620C00070000 | 5/16/2025 2:16 PM | 70 | 0.54 | 0.45 | 0.75 | -0.23 | -29.87% | 3 | 144 | 52.15% |
| PRCT250620C00075000 | 5/16/2025 3:43 PM | 75 | 0.20 | 0.10 | 1.45 | 0.15 | 300.00% | 2 | 16 | 69.58% |
| PRCT250620C00080000 | 4/23/2025 3:09 PM | 80 | 1.25 | 0.00 | 0.75 | 0.00 | 0.00% | - | 100 | 68.07% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRCT250620P00040000 | 5/13/2025 11:24 AM | 40 | 0.32 | 0.05 | 0.95 | 0.00 | 0.00% | 10 | 15 | 88.67% |
| PRCT250620P00042500 | 5/13/2025 3:55 PM | 42.5 | 0.60 | 0.15 | 2.35 | 0.00 | 0.00% | 21 | 27 | 101.37% |
| PRCT250620P00045000 | 5/6/2025 2:56 PM | 45 | 1.30 | 0.10 | 0.85 | 0.00 | 0.00% | - | 10 | 65.04% |
| PRCT250620P00047500 | 5/13/2025 3:50 PM | 47.5 | 1.50 | 0.45 | 0.90 | 0.00 | 0.00% | 5 | 16 | 60.35% |
| PRCT250620P00050000 | 5/16/2025 1:00 PM | 50 | 1.03 | 0.60 | 1.10 | -0.07 | -6.36% | 12 | 17 | 53.37% |
| PRCT250620P00052500 | 5/16/2025 3:53 PM | 52.5 | 1.43 | 1.25 | 1.50 | -0.22 | -13.33% | 346 | 1,487 | 51.69% |
| PRCT250620P00055000 | 5/16/2025 3:17 PM | 55 | 2.29 | 2.10 | 2.50 | 2.29 | - | 38 | 17 | 52.81% |
| PRCT250620P00057500 | 5/16/2025 12:52 PM | 57.5 | 3.30 | 2.95 | 3.40 | -2.00 | -37.74% | 2 | 3 | 52.34% |
| PRCT250620P00060000 | 5/16/2025 1:13 PM | 60 | 4.60 | 3.90 | 4.80 | -2.10 | -31.34% | 12 | 1 | 52.32% |
| PRCT250620P00065000 | 4/30/2025 9:32 AM | 65 | 10.10 | 7.10 | 9.80 | 0.00 | 0.00% | - | 1 | 54.64% |
Related Tickers
STE STERIS plc
251.59
+1.91%
CLPT ClearPoint Neuro, Inc.
13.18
+2.01%
GMED Globus Medical, Inc.
61.25
+5.93%
TMDX TransMedics Group, Inc.
121.58
-0.19%
NPCE NeuroPace, Inc.
17.49
+2.40%
INSP Inspire Medical Systems, Inc.
152.67
+1.99%
IRTC iRhythm Technologies, Inc.
141.00
-0.03%
OM Outset Medical, Inc.
19.50
-0.26%
CBLL CeriBell, Inc.
17.97
+2.16%
LIVN LivaNova PLC
44.40
+1.32%