UK Markets closed

Virgin Galactic Holdings, Inc. (SPCE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
6.33-0.25 (-3.80%)
As of 02:39PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPCE220715C000030002021-12-30 12:59PM EDT3.0011.059.059.350.00-11650.00%
SPCE220715C000050002022-01-05 1:11PM EDT5.007.907.257.50-1.55-16.40%91430.00%
SPCE220715C000080002022-01-05 2:25PM EDT8.005.404.455.10-0.49-8.32%466621.88%
SPCE220715C000100002022-01-05 4:31PM EDT10.003.903.854.00-0.65-14.29%18745517.77%
SPCE220715C000110002022-01-05 1:30PM EDT11.003.853.403.55-0.22-5.41%1161473.24%
SPCE220715C000120002022-01-05 4:57PM EDT12.003.063.003.10-0.64-17.30%21091436.13%
SPCE220715C000130002022-01-05 4:56PM EDT13.002.712.512.75-0.53-16.36%211630401.95%
SPCE220715C000140002022-01-05 4:58PM EDT14.002.422.402.49-0.51-17.41%472483393.36%
SPCE220715C000150002022-01-05 4:56PM EDT15.002.172.112.28-0.41-15.89%1001,561377.54%
SPCE220715C000160002022-01-05 4:49PM EDT16.001.951.882.06-0.34-14.85%10895363.67%
SPCE220715C000170002022-01-05 4:41PM EDT17.001.791.701.82-0.30-14.35%71483350.98%
SPCE220715C000180002022-01-05 4:46PM EDT18.001.601.571.67-0.40-20.00%45723344.73%
SPCE220715C000190002022-01-05 4:28PM EDT19.001.461.401.50-0.30-17.05%22331334.77%
SPCE220715C000200002022-01-05 4:57PM EDT20.001.331.331.42-0.35-20.83%3044,175333.59%
SPCE220715C000210002022-01-05 3:39PM EDT21.001.291.181.36-0.21-14.00%13155329.10%
SPCE220715C000220002022-01-05 11:49AM EDT22.001.331.121.21-0.07-5.00%1564323.83%
SPCE220715C000230002022-01-05 4:46PM EDT23.001.071.021.13-0.08-6.96%351,670319.73%
SPCE220715C000240002022-01-05 11:44AM EDT24.001.180.961.03-0.04-3.28%1149316.21%
SPCE220715C000250002022-01-05 4:46PM EDT25.000.950.911.14-0.18-15.93%132,534324.41%
SPCE220715C000260002022-01-05 2:06PM EDT26.000.980.840.93-0.09-8.41%2190313.28%
SPCE220715C000270002022-01-05 3:54PM EDT27.000.860.790.86-0.05-5.49%9551310.74%
SPCE220715C000300002022-01-05 3:48PM EDT30.000.780.700.76-0.10-11.36%213,391311.13%
SPCE220715C000320002022-01-05 3:40PM EDT32.000.710.640.70-0.05-6.58%1528310.74%
SPCE220715C000350002022-01-05 3:49PM EDT35.000.640.570.63-0.07-9.86%101,048311.13%
SPCE220715C000370002022-01-04 3:04PM EDT37.000.660.530.590.00-10236311.52%
SPCE220715C000400002022-01-05 1:44PM EDT40.000.570.500.55-0.02-3.39%50950314.65%
SPCE220715C000420002022-01-05 4:56PM EDT42.000.500.480.54-0.01-1.96%18363317.38%
SPCE220715C000450002022-01-05 3:30PM EDT45.000.490.440.48+0.01+2.08%2568316.80%
SPCE220715C000470002022-01-05 1:43PM EDT47.000.490.410.47+0.02+4.26%184317.97%
SPCE220715C000500002022-01-05 4:58PM EDT50.000.430.410.45-0.07-14.00%1071,281322.27%
SPCE220715C000550002022-01-04 1:12PM EDT55.000.400.360.420.00-7564324.61%
SPCE220715C000600002022-01-05 10:40AM EDT60.000.420.340.39+0.02+5.00%51,228328.52%
SPCE220715C000650002022-01-05 4:42PM EDT65.000.350.320.37-0.02-5.41%1455332.42%
SPCE220715C000700002022-01-04 4:04PM EDT70.000.380.300.35+0.01+2.70%1881335.16%
SPCE220715C000750002022-01-03 10:30AM EDT75.000.360.280.330.00-110550337.50%
SPCE220715C000800002022-01-04 4:47PM EDT80.000.360.270.310.00-15645339.84%
SPCE220715C000850002022-01-03 12:25PM EDT85.000.330.260.300.00-144500343.36%
SPCE220715C000900002022-01-04 3:33PM EDT90.000.310.250.320.00-41,065349.22%
SPCE220715C000950002021-12-30 10:30AM EDT95.000.330.250.280.00-2383349.61%
SPCE220715C001000002021-12-30 4:09PM EDT100.000.360.230.270.00-181,041350.39%
SPCE220715C001050002021-12-10 2:07PM EDT105.000.500.220.260.00-220269352.34%
SPCE220715C001100002022-01-03 12:30PM EDT110.000.270.210.250.00-1148353.52%
SPCE220715C001150002022-01-04 12:49PM EDT115.000.220.210.250.00-2287357.42%
SPCE220715C001200002022-01-04 12:49PM EDT120.000.220.200.240.00-1590358.20%
SPCE220715C001250002022-01-05 4:46PM EDT125.000.230.190.24-0.01-4.17%71,796360.16%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPCE220715P000030002022-01-05 4:01PM EDT3.000.070.060.090.00-7124131.25%
SPCE220715P000050002022-01-05 4:10PM EDT5.000.260.220.28+0.11+73.33%527782.42%
SPCE220715P000080002022-01-05 3:45PM EDT8.000.960.941.00+0.28+41.18%1541,2750.00%
SPCE220715P000100002022-01-05 2:03PM EDT10.001.761.771.86+0.18+11.39%891,5960.00%
SPCE220715P000110002022-01-05 3:38PM EDT11.002.292.352.41+0.30+15.08%41080.00%
SPCE220715P000120002022-01-05 4:14PM EDT12.002.932.953.00+0.67+29.65%753620.00%
SPCE220715P000130002022-01-05 2:33PM EDT13.003.503.603.70+0.45+14.75%184580.00%
SPCE220715P000140002022-01-05 4:22PM EDT14.004.254.304.40+0.37+9.54%195,1400.00%
SPCE220715P000150002022-01-05 3:46PM EDT15.005.005.005.10+0.45+9.89%53,7670.00%
SPCE220715P000160002022-01-05 2:12PM EDT16.005.655.755.90+0.45+8.65%223660.00%
SPCE220715P000170002022-01-05 4:03PM EDT17.006.596.606.75+0.59+9.83%121,6210.00%
SPCE220715P000180002022-01-05 12:45PM EDT18.007.147.457.55+0.56+8.51%199940.00%
SPCE220715P000190002022-01-05 11:45AM EDT19.007.818.308.40+0.21+2.76%3370.00%
SPCE220715P000200002022-01-05 2:05PM EDT20.008.999.059.30+0.58+6.90%172,4310.00%
SPCE220715P000210002021-12-30 3:56PM EDT21.008.5610.0510.200.00-23610.00%
SPCE220715P000220002022-01-03 4:26PM EDT22.009.6510.8511.100.00-5170.00%
SPCE220715P000230002022-01-04 11:08AM EDT23.0011.0011.9012.050.00-33,0170.00%
SPCE220715P000240002021-12-30 2:26PM EDT24.0011.3512.7513.300.00-6160.00%
SPCE220715P000250002022-01-04 12:37PM EDT25.0013.0013.7513.900.00-58330.00%
SPCE220715P000260002022-01-03 12:46PM EDT26.0013.5014.7014.850.00-5750.00%
SPCE220715P000270002022-01-03 11:53AM EDT27.0014.6015.6516.200.00-71,7390.00%
SPCE220715P000300002022-01-05 2:11PM EDT30.0018.3518.5518.65+1.00+5.76%21,8460.00%
SPCE220715P000320002022-01-05 11:24AM EDT32.0019.7520.5020.95-0.04-0.20%55180.00%
SPCE220715P000350002022-01-05 11:16AM EDT35.0022.6523.4023.55+0.72+3.28%114110.00%
SPCE220715P000370002022-01-05 4:44PM EDT37.0025.4225.3525.50+0.82+3.33%23710.00%
SPCE220715P000400002021-12-30 12:24PM EDT40.0026.7928.3028.450.00-871,4540.00%
SPCE220715P000420002021-12-20 11:16AM EDT42.0028.5430.3030.400.00-10380.00%
SPCE220715P000450002022-01-05 11:09AM EDT45.0032.1333.2533.40-0.17-0.53%2770.00%
SPCE220715P000470002021-12-31 4:19PM EDT47.0034.1535.2535.800.00-15510.00%
SPCE220715P000500002022-01-05 11:58AM EDT50.0037.5738.2038.35+1.10+3.02%14690.00%
SPCE220715P000550002021-12-29 10:55AM EDT55.0042.1243.1043.950.00-1001280.00%
SPCE220715P000600002021-12-20 2:50PM EDT60.0046.6048.1548.300.00-252140.00%
SPCE220715P000650002021-12-17 10:55AM EDT65.0051.7053.1053.250.00-4360.00%
SPCE220715P000700002022-01-05 11:12AM EDT70.0057.2558.0058.25+1.05+1.87%31090.00%
SPCE220715P000750002021-12-30 11:18AM EDT75.0061.7563.0063.800.00-1650.00%
SPCE220715P000800002021-12-20 2:47PM EDT80.0066.5067.5068.200.00-3360.00%
SPCE220715P000850002021-12-15 11:08AM EDT85.0071.2572.4573.200.00-3610.00%
SPCE220715P000900002022-01-05 3:46PM EDT90.0078.0078.0078.20+0.75+0.97%258540.00%
SPCE220715P000950002022-01-05 11:34AM EDT95.0082.3082.6583.15+1.55+1.92%11440.00%
SPCE220715P001000002021-12-20 2:00PM EDT100.0086.5987.9588.150.00-31000.00%
SPCE220715P001050002022-01-05 3:19PM EDT105.0092.8092.9593.15+2.10+2.32%271700.00%
SPCE220715P001100002022-01-05 3:14PM EDT110.0097.7597.4098.80+0.80+0.83%31440.00%
SPCE220715P001150002022-01-05 12:11PM EDT115.00102.35102.65103.15+0.55+0.54%12380.00%
SPCE220715P001200002021-12-21 11:23AM EDT120.00105.75107.35108.100.00-112830.00%
SPCE220715P001250002022-01-05 1:01PM EDT125.00112.50112.45113.10+1.15+1.03%141970.00%