Virgin Galactic Holdings, Inc. (SPCE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPCE221007C00004000 | 2022-09-30 3:12PM EDT | 4.00 | 0.83 | 0.73 | 0.87 | -0.11 | -11.70% | 38 | 91 | 148.44% |
| SPCE221007C00004500 | 2022-09-30 3:57PM EDT | 4.50 | 0.33 | 0.31 | 0.34 | -0.12 | -26.67% | 92 | 69 | 85.94% |
| SPCE221007C00005000 | 2022-09-30 3:58PM EDT | 5.00 | 0.09 | 0.08 | 0.10 | -0.07 | -43.75% | 1,110 | 1,688 | 82.03% |
| SPCE221007C00005500 | 2022-09-30 3:50PM EDT | 5.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 853 | 2,007 | 99.22% |
| SPCE221007C00006000 | 2022-09-30 3:44PM EDT | 6.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 11 | 730 | 125.00% |
| SPCE221007C00006500 | 2022-09-30 3:11PM EDT | 6.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 16 | 1,223 | 140.63% |
| SPCE221007C00007000 | 2022-09-30 2:50PM EDT | 7.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 287 | 326 | 165.63% |
| SPCE221007C00007500 | 2022-09-29 1:58PM EDT | 7.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 19 | 508 | 175.00% |
| SPCE221007C00008000 | 2022-09-30 3:06PM EDT | 8.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 4 | 112 | 209.38% |
| SPCE221007C00008500 | 2022-09-30 3:07PM EDT | 8.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 31 | 257 | 212.50% |
| SPCE221007C00009000 | 2022-09-30 3:07PM EDT | 9.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 25 | 182 | 243.75% |
| SPCE221007C00009500 | 2022-09-30 3:04PM EDT | 9.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 102 | 262.50% |
| SPCE221007C00010000 | 2022-09-26 9:33AM EDT | 10.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 230 | 275.00% |
| SPCE221007C00010500 | 2022-09-09 3:43PM EDT | 10.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 4 | 51 | 293.75% |
| SPCE221007C00011000 | 2022-08-31 10:59AM EDT | 11.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 4 | 287.50% |
| SPCE221007C00012000 | 2022-09-23 9:54AM EDT | 12.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 1 | 312.50% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPCE221007P00001000 | 2022-09-22 9:37AM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 525.00% |
| SPCE221007P00002000 | 2022-09-22 9:37AM EDT | 2.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 350.00% |
| SPCE221007P00003000 | 2022-09-26 2:55PM EDT | 3.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 14 | 136 | 187.50% |
| SPCE221007P00003500 | 2022-09-30 3:09PM EDT | 3.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 73 | 140.63% |
| SPCE221007P00004000 | 2022-09-30 3:44PM EDT | 4.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 48 | 250 | 107.81% |
| SPCE221007P00004500 | 2022-09-30 3:54PM EDT | 4.50 | 0.11 | 0.09 | 0.11 | +0.03 | +37.50% | 183 | 421 | 79.69% |
| SPCE221007P00005000 | 2022-09-30 3:58PM EDT | 5.00 | 0.38 | 0.36 | 0.38 | +0.08 | +26.67% | 476 | 335 | 76.56% |
| SPCE221007P00005500 | 2022-09-30 3:51PM EDT | 5.50 | 0.73 | 0.77 | 0.85 | -0.05 | -6.41% | 55 | 618 | 85.94% |
| SPCE221007P00006000 | 2022-09-30 3:46PM EDT | 6.00 | 1.26 | 1.27 | 1.33 | +0.13 | +11.50% | 711 | 1,403 | 106.25% |
| SPCE221007P00006500 | 2022-09-30 3:46PM EDT | 6.50 | 1.75 | 1.63 | 1.88 | +0.31 | +21.53% | 10 | 20 | 214.06% |
| SPCE221007P00007000 | 2022-09-29 1:37PM EDT | 7.00 | 2.20 | 2.12 | 2.34 | 0.00 | - | 18 | 168 | 212.50% |
| SPCE221007P00007500 | 2022-09-29 1:37PM EDT | 7.50 | 2.70 | 2.62 | 2.88 | 0.00 | - | 4 | 86 | 275.00% |
| SPCE221007P00008000 | 2022-09-28 10:28AM EDT | 8.00 | 3.00 | 3.20 | 3.35 | 0.00 | - | 4 | 10 | 271.88% |
| SPCE221007P00009000 | 2022-09-29 3:13PM EDT | 9.00 | 4.20 | 4.10 | 4.50 | 0.00 | - | 3 | 3 | 231.25% |
| SPCE221007P00010000 | 2022-09-28 10:28AM EDT | 10.00 | 5.00 | 5.10 | 5.50 | 0.00 | - | 1 | 8 | 262.50% |
| SPCE221007P00010500 | 2022-09-23 3:16PM EDT | 10.50 | 5.80 | 5.55 | 5.85 | 0.00 | - | 7 | 0 | 368.75% |
| SPCE221007P00012000 | 2022-09-19 1:32PM EDT | 12.00 | 6.76 | 7.05 | 7.50 | 0.00 | - | - | 0 | 543.75% |
© 2022 Yahoo. All rights reserved.
