Spectrum Brands Holdings, Inc. (SPB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPB250117C00025000 | 2023-09-08 9:55AM EDT | 25.00 | 57.80 | 48.50 | 52.40 | 0.00 | - | 2 | 21 | 0.00% |
| SPB250117C00045000 | 2022-10-06 9:44AM EDT | 45.00 | 8.24 | 8.50 | 12.50 | 0.00 | - | 2 | 1 | 0.00% |
| SPB250117C00050000 | 2024-02-27 11:00AM EDT | 50.00 | 30.50 | 38.00 | 42.50 | 0.00 | - | 1 | 0 | 65.36% |
| SPB250117C00065000 | 2023-11-28 12:31PM EDT | 65.00 | 9.60 | 19.40 | 19.80 | 0.00 | - | 9 | 7 | 0.00% |
| SPB250117C00070000 | 2024-02-08 11:35AM EDT | 70.00 | 20.44 | 18.20 | 20.50 | 0.00 | - | 2 | 44 | 18.82% |
| SPB250117C00075000 | 2024-02-05 4:00PM EDT | 75.00 | 12.24 | 13.70 | 14.70 | 0.00 | - | 1 | 198 | 0.00% |
| SPB250117C00080000 | 2024-05-28 10:12AM EDT | 80.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| SPB250117C00085000 | 2024-05-09 10:11AM EDT | 85.00 | 16.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPB250117C00090000 | 2024-05-21 12:49PM EDT | 90.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPB250117C00095000 | 2024-05-02 10:06AM EDT | 95.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 296 | 1.56% |
| SPB250117C00100000 | 2024-05-21 10:27AM EDT | 100.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 20 | 237 | 3.13% |
| SPB250117C00105000 | 2024-05-10 3:04PM EDT | 105.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPB250117C00115000 | 2023-08-02 12:16PM EDT | 115.00 | 1.00 | 2.25 | 2.60 | 0.00 | - | 1 | 1 | 32.95% |
| SPB250117C00120000 | 2024-04-30 11:51AM EDT | 120.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPB250117P00020000 | 2023-05-12 3:47PM EDT | 20.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | - | 1 | 154.57% |
| SPB250117P00030000 | 2023-11-08 2:10PM EDT | 30.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 114.70% |
| SPB250117P00040000 | 2023-04-21 9:30AM EDT | 40.00 | 4.00 | 0.75 | 5.00 | 0.00 | - | 1 | 1 | 91.99% |
| SPB250117P00045000 | 2023-04-21 9:30AM EDT | 45.00 | 4.00 | 1.15 | 4.20 | 0.00 | - | 1 | 1 | 79.00% |
| SPB250117P00050000 | 2023-05-25 2:06PM EDT | 50.00 | 3.00 | 1.20 | 3.60 | 0.00 | - | 2 | 3 | 66.92% |
| SPB250117P00055000 | 2023-09-11 2:01PM EDT | 55.00 | 1.65 | 1.90 | 2.25 | 0.00 | - | 10 | 13 | 55.70% |
| SPB250117P00060000 | 2024-05-02 10:06AM EDT | 60.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| SPB250117P00065000 | 2024-03-14 3:11PM EDT | 65.00 | 2.12 | 2.40 | 2.55 | 0.00 | - | 2 | 170 | 44.14% |
| SPB250117P00070000 | 2024-03-12 10:46AM EDT | 70.00 | 3.10 | 3.20 | 3.40 | 0.00 | - | 1 | 58 | 41.79% |
| SPB250117P00075000 | 2024-03-12 2:42PM EDT | 75.00 | 4.30 | 4.70 | 5.00 | 0.00 | - | 15 | 83 | 41.96% |
| SPB250117P00080000 | 2024-03-12 2:26PM EDT | 80.00 | 6.10 | 6.70 | 7.00 | 0.00 | - | 2 | 180 | 42.21% |
| SPB250117P00085000 | 2024-05-20 11:37AM EDT | 85.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 1.56% |
| SPB250117P00090000 | 2023-12-19 11:40AM EDT | 90.00 | 12.60 | 14.00 | 14.80 | 0.00 | - | 19 | 148 | 50.84% |
| SPB250117P00095000 | 2024-05-22 10:15AM EDT | 95.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| SPB250117P00100000 | 2023-10-11 2:16PM EDT | 100.00 | 23.90 | 21.00 | 25.30 | 0.00 | - | 1 | 3 | 59.41% |
| SPB250117P00105000 | 2023-06-30 12:36PM EDT | 105.00 | 27.20 | 27.40 | 30.30 | 0.00 | - | 1 | 6 | 67.17% |
© 2024 Yahoo. All rights reserved.