Virgin Galactic Holdings, Inc. (SPCE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPCE240119C00003000 | 2022-08-11 12:26PM EST | 3.00 | 4.60 | 4.45 | 4.65 | +0.35 | +8.24% | 5 | 1,836 | 215.23% |
| SPCE240119C00005000 | 2022-08-11 1:19PM EST | 5.00 | 3.60 | 3.45 | 3.60 | +0.10 | +2.86% | 221 | 3,915 | 166.80% |
| SPCE240119C00008000 | 2022-08-11 1:10PM EST | 8.00 | 2.55 | 2.23 | 2.55 | +0.28 | +12.33% | 32 | 3,168 | 137.21% |
| SPCE240119C00010000 | 2022-08-11 11:55AM EST | 10.00 | 1.97 | 1.93 | 2.03 | +0.02 | +1.03% | 45 | 6,719 | 132.72% |
| SPCE240119C00013000 | 2022-08-11 9:09AM EST | 13.00 | 1.66 | 1.46 | 1.55 | +0.22 | +15.28% | 7 | 3,127 | 127.34% |
| SPCE240119C00015000 | 2022-08-11 10:54AM EST | 15.00 | 1.30 | 1.26 | 1.34 | +0.09 | +7.44% | 23 | 3,607 | 126.27% |
| SPCE240119C00018000 | 2022-08-11 10:51AM EST | 18.00 | 1.04 | 1.03 | 1.08 | +0.04 | +4.00% | 227 | 1,342 | 124.71% |
| SPCE240119C00020000 | 2022-08-11 12:39PM EST | 20.00 | 0.95 | 0.91 | 0.97 | +0.05 | +5.56% | 18 | 5,404 | 124.51% |
| SPCE240119C00023000 | 2022-08-11 11:11AM EST | 23.00 | 0.80 | 0.77 | 0.82 | +0.05 | +6.67% | 12 | 834 | 124.12% |
| SPCE240119C00025000 | 2022-08-11 12:26PM EST | 25.00 | 0.73 | 0.69 | 0.75 | +0.03 | +4.29% | 40 | 2,536 | 124.02% |
| SPCE240119C00027000 | 2022-08-11 12:26PM EST | 27.00 | 0.67 | 0.64 | 0.69 | +0.05 | +8.06% | 4 | 600 | 124.61% |
| SPCE240119C00030000 | 2022-08-11 12:05PM EST | 30.00 | 0.60 | 0.57 | 0.61 | +0.05 | +9.09% | 8 | 2,896 | 125.00% |
| SPCE240119C00032000 | 2022-08-11 1:06PM EST | 32.00 | 0.56 | 0.52 | 0.57 | +0.02 | +3.70% | 33 | 225 | 125.20% |
| SPCE240119C00035000 | 2022-08-11 12:29PM EST | 35.00 | 0.49 | 0.46 | 0.52 | +0.04 | +8.89% | 3 | 937 | 125.49% |
| SPCE240119C00037000 | 2022-08-10 10:03AM EST | 37.00 | 0.49 | 0.43 | 0.49 | +0.06 | +13.95% | 3 | 228 | 125.88% |
| SPCE240119C00040000 | 2022-08-11 12:31PM EST | 40.00 | 0.44 | 0.39 | 0.45 | +0.05 | +12.82% | 2 | 1,132 | 126.37% |
| SPCE240119C00042000 | 2022-08-11 9:19AM EST | 42.00 | 0.42 | 0.37 | 0.42 | +0.04 | +10.53% | 1 | 695 | 126.56% |
| SPCE240119C00045000 | 2022-08-09 12:26PM EST | 45.00 | 0.33 | 0.35 | 0.41 | 0.00 | - | 1 | 2,193 | 128.13% |
| SPCE240119C00047000 | 2022-08-11 8:39AM EST | 47.00 | 0.37 | 0.34 | 0.41 | +0.01 | +2.78% | 1 | 1,628 | 129.49% |
| SPCE240119C00050000 | 2022-08-11 1:30PM EST | 50.00 | 0.35 | 0.33 | 0.38 | +0.03 | +9.38% | 36 | 7,708 | 130.27% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPCE240119P00003000 | 2022-08-11 9:15AM EST | 3.00 | 0.72 | 0.70 | 0.88 | -0.03 | -4.00% | 2 | 2,081 | 116.60% |
| SPCE240119P00005000 | 2022-08-11 8:59AM EST | 5.00 | 1.60 | 1.60 | 1.75 | -0.10 | -5.88% | 1 | 21,590 | 99.12% |
| SPCE240119P00008000 | 2022-08-09 2:41PM EST | 8.00 | 3.60 | 3.40 | 3.60 | 0.00 | - | 2 | 5,346 | 83.11% |
| SPCE240119P00010000 | 2022-08-08 12:30PM EST | 10.00 | 5.05 | 4.65 | 5.00 | 0.00 | - | 1 | 4,348 | 66.99% |
| SPCE240119P00013000 | 2022-08-10 2:45PM EST | 13.00 | 7.31 | 7.30 | 7.40 | -0.29 | -3.82% | 11 | 978 | 53.13% |
| SPCE240119P00015000 | 2022-08-11 9:50AM EST | 15.00 | 8.89 | 9.05 | 9.15 | -0.46 | -4.92% | 9 | 2,873 | 0.00% |
| SPCE240119P00018000 | 2022-08-10 2:34PM EST | 18.00 | 11.75 | 11.75 | 11.85 | -0.10 | -0.84% | 1 | 430 | 0.00% |
| SPCE240119P00020000 | 2022-08-11 8:51AM EST | 20.00 | 13.47 | 13.60 | 13.80 | -0.50 | -3.58% | 2 | 2,149 | 0.00% |
| SPCE240119P00023000 | 2022-08-11 10:58AM EST | 23.00 | 16.50 | 16.40 | 16.55 | 0.00 | - | 2 | 424 | 0.00% |
| SPCE240119P00025000 | 2022-08-11 8:52AM EST | 25.00 | 18.26 | 18.30 | 18.50 | -0.26 | -1.40% | 20 | 545 | 0.00% |
| SPCE240119P00027000 | 2022-08-11 8:30AM EST | 27.00 | 20.00 | 20.25 | 20.40 | -0.46 | -2.25% | 1 | 189 | 0.00% |
| SPCE240119P00030000 | 2022-08-08 1:26PM EST | 30.00 | 23.40 | 23.15 | 23.30 | 0.00 | - | 10 | 523 | 0.00% |
| SPCE240119P00032000 | 2022-08-08 10:32AM EST | 32.00 | 25.16 | 25.10 | 25.25 | 0.00 | - | 3 | 95 | 0.00% |
| SPCE240119P00035000 | 2022-08-10 10:17AM EST | 35.00 | 28.16 | 28.10 | 28.25 | +1.16 | +4.30% | 10 | 152 | 0.00% |
| SPCE240119P00037000 | 2022-08-01 9:22AM EST | 37.00 | 29.77 | 30.05 | 30.20 | 0.00 | - | 1 | 171 | 0.00% |
| SPCE240119P00040000 | 2022-08-08 2:18PM EST | 40.00 | 33.35 | 33.05 | 33.20 | 0.00 | - | 2 | 224 | 0.00% |
| SPCE240119P00042000 | 2022-07-26 2:07PM EST | 42.00 | 35.10 | 35.00 | 35.20 | 0.00 | - | 4 | 252 | 0.00% |
| SPCE240119P00045000 | 2022-08-04 1:36PM EST | 45.00 | 36.90 | 38.00 | 38.15 | 0.00 | - | 1 | 172 | 0.00% |
| SPCE240119P00047000 | 2021-12-27 3:49PM EST | 47.00 | 35.70 | 36.75 | 37.35 | 0.00 | - | 75 | 16 | 0.00% |
| SPCE240119P00050000 | 2022-01-05 2:40PM EST | 50.00 | 39.52 | 39.60 | 39.90 | +1.52 | +4.00% | 3 | 236 | 0.00% |
© 2023 Yahoo. All rights reserved.
