UK Markets closed

Virgin Galactic Holdings, Inc. (SPCE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.38-0.53 (-2.96%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPCE220121C000030002021-06-18 10:53AM EST3.0038.1536.1536.950.00-111480.00%
SPCE220121C000050002021-06-22 10:18AM EST5.0033.2034.6535.100.00-12330.00%
SPCE220121C000060002021-06-01 8:32AM EST6.0023.6033.9534.200.00-110.00%
SPCE220121C000075002021-06-21 10:25AM EST7.5027.8032.0032.450.00-64860.00%
SPCE220121C000090002021-06-24 11:31AM EST9.0031.0530.9531.40+4.65+17.61%3730.00%
SPCE220121C000100002020-11-09 12:54PM EST10.0011.940.000.000.00-4200.00%
SPCE220121C000125002021-06-21 2:31PM EST12.5027.3527.7528.350.00-53,1250.00%
SPCE220121C000140002021-06-23 2:07PM EST14.0027.3026.2527.100.00-12540.00%
SPCE220121C000150002021-06-23 1:42PM EST15.0026.5525.0025.600.00-86,3970.00%
SPCE220121C000160002021-06-16 12:15PM EST16.0023.0024.4025.250.00-1460.00%
SPCE220121C000175002021-06-23 10:35AM EST17.5024.5023.1523.700.00-303,2630.00%
SPCE220121C000190002021-06-22 11:43AM EST19.0021.5522.3523.000.00-1830.00%
SPCE220121C000200002021-06-23 2:24PM EST20.0022.6021.3021.600.00-8310,4750.00%
SPCE220121C000210002021-06-16 11:02AM EST21.0017.7820.4020.950.00-201990.00%
SPCE220121C000220002021-06-23 12:52PM EST22.0020.9019.7520.050.00-122,2020.00%
SPCE220121C000230002021-06-18 11:36AM EST23.0020.6019.0519.450.00-3350.00%
SPCE220121C000240002021-06-21 2:49PM EST24.0015.5518.5519.200.00-22000.00%
SPCE220121C000250002021-06-24 10:04AM EST25.0018.3018.1518.55-1.00-5.18%39,5590.00%
SPCE220121C000260002021-06-17 1:19PM EST26.0017.8517.4517.85+2.45+15.91%21450.00%
SPCE220121C000270002021-06-24 10:35AM EST27.0016.7516.6016.95-1.25-6.94%11,9961,121.88%
SPCE220121C000280002021-06-15 11:47AM EST28.0012.9416.0016.400.00-257984.77%
SPCE220121C000290002021-06-23 12:52PM EST29.0015.8015.5516.00-0.70-4.24%1148918.56%
SPCE220121C000300002021-06-24 10:48AM EST30.0015.0014.8015.05-1.30-7.98%2711,488819.34%
SPCE220121C000310002021-06-18 8:39AM EST31.0013.2514.4514.800.00-540793.75%
SPCE220121C000320002021-06-24 8:40AM EST32.0014.7014.1014.45-0.55-3.61%63,001766.21%
SPCE220121C000340002021-06-24 8:53AM EST34.0013.3513.4513.80-0.63-4.51%1120722.17%
SPCE220121C000350002021-06-24 9:57AM EST35.0013.1012.7013.10-0.65-4.73%2410,220675.88%
SPCE220121C000370002021-06-23 2:32PM EST37.0012.9311.9012.150.00-201,328630.18%
SPCE220121C000390002021-06-24 9:03AM EST39.0011.4011.1011.50-0.75-6.17%687597.85%
SPCE220121C000400002020-11-10 3:02PM EST40.004.500.000.000.00-64050.00%
SPCE220121C000410002021-06-24 10:20AM EST41.0010.4010.7010.95-1.10-9.57%1372580.37%
SPCE220121C000420002021-06-24 8:33AM EST42.0011.1410.4010.70+0.02+0.18%13,598570.22%
SPCE220121C000430002021-06-24 10:20AM EST43.0010.029.9510.30-0.90-8.24%874553.42%
SPCE220121C000440002021-06-21 8:52AM EST44.009.359.559.850.00-16537.31%
SPCE220121C000450002021-06-24 11:12AM EST45.009.509.509.80-0.70-6.86%32,979537.99%
SPCE220121C000460002021-06-24 9:43AM EST46.009.459.059.50+0.39+4.30%214524.61%
SPCE220121C000470002020-11-09 10:58AM EST47.003.870.000.000.00-50050.00%
SPCE220121C000480002021-06-21 9:40AM EST48.008.568.358.75-0.54-5.93%2288499.81%
SPCE220121C000490002021-06-18 12:50PM EST49.006.758.208.450.00-1521493.36%
SPCE220121C000500002021-06-24 10:22AM EST50.008.128.008.30-0.71-8.04%9010,917489.01%
SPCE220121C000550002021-06-24 10:08AM EST55.007.326.857.30-0.43-5.55%43,153459.57%
SPCE220121C000600002021-06-24 10:33AM EST60.006.156.006.25-0.55-8.21%12212,240435.06%
SPCE220121C000650002021-06-24 9:32AM EST65.005.705.255.60-0.30-5.00%5952419.29%
SPCE220121C000700002021-06-24 11:06AM EST70.004.804.805.05-0.55-10.28%2571,489410.06%
SPCE220121C000750002021-06-23 2:42PM EST75.004.754.104.450.00-13585394.29%
SPCE220121C000800002021-06-24 9:46AM EST80.004.003.804.05-0.26-6.10%18699388.77%
SPCE220121C000850002021-06-24 10:01AM EST85.003.503.353.55-0.30-7.89%52,420377.64%
SPCE220121C000900002021-06-22 11:37AM EST90.002.983.053.250.00-50322372.36%
SPCE220121C000950002021-06-15 9:24AM EST95.003.252.842.980.00-5146368.80%
SPCE220121C001000002021-06-24 8:31AM EST100.002.862.522.66+0.02+0.70%11,731361.18%
SPCE220121C001050002021-06-23 12:52PM EST105.002.602.352.480.00-41280358.98%
SPCE220121C001100002021-06-23 1:39PM EST110.002.482.142.240.00-7146354.00%
SPCE220121C001150002021-06-23 11:20AM EST115.002.101.962.06+0.01+0.48%1161350.49%
SPCE220121C001250002021-06-24 9:05AM EST125.001.831.671.78-0.09-4.69%91,846345.41%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPCE220121P000030002020-11-09 2:59PM EST3.000.200.000.000.00-10050.00%
SPCE220121P000050002021-06-21 12:55PM EST5.000.150.100.000.00-12,287160.16%
SPCE220121P000060002021-06-11 12:33PM EST6.000.160.040.440.00-12188.28%
SPCE220121P000075002021-06-24 10:41AM EST7.500.300.250.36+0.01+3.45%402,151162.50%
SPCE220121P000090002021-06-22 12:50PM EST9.000.450.220.560.00-2328141.60%
SPCE220121P000100002021-06-23 11:02AM EST10.000.490.400.620.00-352,243134.08%
SPCE220121P000110002021-06-18 8:30AM EST11.000.730.430.760.00-157122.66%
SPCE220121P000125002021-06-23 12:24PM EST12.500.830.750.940.00-153,482112.60%
SPCE220121P000140002021-06-21 1:42PM EST14.001.210.821.230.00-32596.19%
SPCE220121P000150002021-06-24 10:15AM EST15.001.131.021.25-0.01-0.88%344,76984.18%
SPCE220121P000160002021-06-16 11:40AM EST16.001.830.001.550.00-15018152.05%
SPCE220121P000175002021-06-23 11:10AM EST17.501.651.601.880.00-245,69761.77%
SPCE220121P000190002021-06-23 12:24PM EST19.002.051.852.230.00-168744.34%
SPCE220121P000200002021-06-24 8:41AM EST20.002.302.142.51+0.05+2.22%316,9370.00%
SPCE220121P000210002021-06-23 1:53PM EST21.002.452.492.740.00-4790.00%
SPCE220121P000220002020-11-10 2:39PM EST22.009.700.000.000.00-500.00%
SPCE220121P000230002021-06-23 1:23PM EST23.003.153.103.350.00-61590.00%
SPCE220121P000240002021-06-21 1:45PM EST24.003.533.503.700.00-1590.00%
SPCE220121P000250002021-06-24 9:30AM EST25.003.853.804.05-0.05-1.28%16,4050.00%
SPCE220121P000270002021-06-23 9:24AM EST27.004.764.704.850.00-191,0260.00%
SPCE220121P000280002021-06-22 8:56AM EST28.005.955.155.300.00-15560.00%
SPCE220121P000290002021-06-16 1:56PM EST29.007.505.555.750.00-1600.00%
SPCE220121P000300002021-06-24 10:36AM EST30.006.156.106.30+0.15+2.50%166,2160.00%
SPCE220121P000320002021-06-22 11:09AM EST32.007.267.057.300.00-181,5390.00%
SPCE220121P000330002021-06-22 12:19PM EST33.008.007.657.900.00-5320.00%
SPCE220121P000340002021-06-23 12:21PM EST34.008.098.258.450.00-1340.00%
SPCE220121P000350002021-06-23 2:39PM EST35.008.528.608.900.00-66,9940.00%
SPCE220121P000360002021-06-23 12:56PM EST36.009.279.409.600.00-10300.00%
SPCE220121P000370002021-06-23 8:33AM EST37.009.7510.0010.200.00-105430.00%
SPCE220121P000380002021-06-17 9:21AM EST38.0011.0710.5510.800.00-3750.00%
SPCE220121P000390002021-06-24 9:15AM EST39.0011.2011.0511.45-5.16-31.54%320.00%
SPCE220121P000400002021-06-24 8:43AM EST40.0011.4311.9012.15-0.09-0.78%33,1000.00%
SPCE220121P000410002021-06-13 11:01PM EST41.0012.2512.4512.750.00-120.00%
SPCE220121P000420002021-06-23 2:56PM EST42.0013.1013.2013.500.00-13,0160.00%
SPCE220121P000430002021-06-08 1:15PM EST43.0016.8513.9514.200.00-2100.00%
SPCE220121P000450002021-06-15 2:24PM EST45.0018.5515.1515.400.00-36830.00%
SPCE220121P000460002021-06-24 10:27AM EST46.0016.0715.9516.25-8.83-35.46%720.00%
SPCE220121P000470002021-06-11 1:22PM EST47.0020.2016.8017.000.00-32410.00%
SPCE220121P000480002021-06-11 1:22PM EST48.0021.0017.2517.700.00-3900.00%
SPCE220121P000500002020-10-28 2:31PM EST50.0035.500.000.000.00-4500.00%
SPCE220121P000550002021-06-22 11:43AM EST55.0023.4022.9523.300.00-12720.00%
SPCE220121P000600002021-06-23 1:55PM EST60.0026.4026.7027.200.00-43,5900.00%
SPCE220121P000650002021-06-07 12:57PM EST65.0037.0531.0031.450.00-121960.00%
SPCE220121P000700002021-06-24 10:37AM EST70.0035.7535.1535.75+0.70+2.00%2270.00%
SPCE220121P000800002021-06-24 9:56AM EST80.0044.5044.3544.95-3.20-6.71%4520.00%
SPCE220121P000850002021-06-14 1:19PM EST85.0052.0549.1049.500.00-62510.00%
SPCE220121P000900002021-06-10 9:39AM EST90.0054.2554.0554.45-3.10-5.41%1350.00%
SPCE220121P000950002021-06-23 11:38AM EST95.0058.3556.8058.150.00--00.00%
SPCE220121P001000002021-06-22 8:35AM EST100.0066.4562.8064.250.00-13240.00%
SPCE220121P001050002021-06-15 12:08PM EST105.0072.8567.6568.800.00-560.00%
SPCE220121P001100002021-06-14 2:32PM EST110.0076.3572.2072.900.00-1150.00%
SPCE220121P001150002021-06-18 11:36AM EST115.0080.6576.7077.800.00-1210.00%
SPCE220121P001200002021-06-14 2:50PM EST120.0085.0582.4583.350.00-3460.00%
SPCE220121P001250002021-06-03 10:50AM EST125.0094.4086.3587.550.00-22500.00%