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
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPCE220121C00003000 | 2021-06-18 10:53AM EST | 3.00 | 38.15 | 36.15 | 36.95 | 0.00 | - | 11 | 148 | 0.00% |
| SPCE220121C00005000 | 2021-06-22 10:18AM EST | 5.00 | 33.20 | 34.65 | 35.10 | 0.00 | - | 1 | 233 | 0.00% |
| SPCE220121C00006000 | 2021-06-01 8:32AM EST | 6.00 | 23.60 | 33.95 | 34.20 | 0.00 | - | 1 | 1 | 0.00% |
| SPCE220121C00007500 | 2021-06-21 10:25AM EST | 7.50 | 27.80 | 32.00 | 32.45 | 0.00 | - | 6 | 486 | 0.00% |
| SPCE220121C00009000 | 2021-06-24 11:31AM EST | 9.00 | 31.05 | 30.95 | 31.40 | +4.65 | +17.61% | 3 | 73 | 0.00% |
| SPCE220121C00010000 | 2020-11-09 12:54PM EST | 10.00 | 11.94 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| SPCE220121C00012500 | 2021-06-21 2:31PM EST | 12.50 | 27.35 | 27.75 | 28.35 | 0.00 | - | 5 | 3,125 | 0.00% |
| SPCE220121C00014000 | 2021-06-23 2:07PM EST | 14.00 | 27.30 | 26.25 | 27.10 | 0.00 | - | 12 | 54 | 0.00% |
| SPCE220121C00015000 | 2021-06-23 1:42PM EST | 15.00 | 26.55 | 25.00 | 25.60 | 0.00 | - | 8 | 6,397 | 0.00% |
| SPCE220121C00016000 | 2021-06-16 12:15PM EST | 16.00 | 23.00 | 24.40 | 25.25 | 0.00 | - | 1 | 46 | 0.00% |
| SPCE220121C00017500 | 2021-06-23 10:35AM EST | 17.50 | 24.50 | 23.15 | 23.70 | 0.00 | - | 30 | 3,263 | 0.00% |
| SPCE220121C00019000 | 2021-06-22 11:43AM EST | 19.00 | 21.55 | 22.35 | 23.00 | 0.00 | - | 1 | 83 | 0.00% |
| SPCE220121C00020000 | 2021-06-23 2:24PM EST | 20.00 | 22.60 | 21.30 | 21.60 | 0.00 | - | 83 | 10,475 | 0.00% |
| SPCE220121C00021000 | 2021-06-16 11:02AM EST | 21.00 | 17.78 | 20.40 | 20.95 | 0.00 | - | 20 | 199 | 0.00% |
| SPCE220121C00022000 | 2021-06-23 12:52PM EST | 22.00 | 20.90 | 19.75 | 20.05 | 0.00 | - | 12 | 2,202 | 0.00% |
| SPCE220121C00023000 | 2021-06-18 11:36AM EST | 23.00 | 20.60 | 19.05 | 19.45 | 0.00 | - | 3 | 35 | 0.00% |
| SPCE220121C00024000 | 2021-06-21 2:49PM EST | 24.00 | 15.55 | 18.55 | 19.20 | 0.00 | - | 2 | 200 | 0.00% |
| SPCE220121C00025000 | 2021-06-24 10:04AM EST | 25.00 | 18.30 | 18.15 | 18.55 | -1.00 | -5.18% | 3 | 9,559 | 0.00% |
| SPCE220121C00026000 | 2021-06-17 1:19PM EST | 26.00 | 17.85 | 17.45 | 17.85 | +2.45 | +15.91% | 2 | 145 | 0.00% |
| SPCE220121C00027000 | 2021-06-24 10:35AM EST | 27.00 | 16.75 | 16.60 | 16.95 | -1.25 | -6.94% | 1 | 1,996 | 1,121.88% |
| SPCE220121C00028000 | 2021-06-15 11:47AM EST | 28.00 | 12.94 | 16.00 | 16.40 | 0.00 | - | 2 | 57 | 984.77% |
| SPCE220121C00029000 | 2021-06-23 12:52PM EST | 29.00 | 15.80 | 15.55 | 16.00 | -0.70 | -4.24% | 1 | 148 | 918.56% |
| SPCE220121C00030000 | 2021-06-24 10:48AM EST | 30.00 | 15.00 | 14.80 | 15.05 | -1.30 | -7.98% | 27 | 11,488 | 819.34% |
| SPCE220121C00031000 | 2021-06-18 8:39AM EST | 31.00 | 13.25 | 14.45 | 14.80 | 0.00 | - | 5 | 40 | 793.75% |
| SPCE220121C00032000 | 2021-06-24 8:40AM EST | 32.00 | 14.70 | 14.10 | 14.45 | -0.55 | -3.61% | 6 | 3,001 | 766.21% |
| SPCE220121C00034000 | 2021-06-24 8:53AM EST | 34.00 | 13.35 | 13.45 | 13.80 | -0.63 | -4.51% | 1 | 120 | 722.17% |
| SPCE220121C00035000 | 2021-06-24 9:57AM EST | 35.00 | 13.10 | 12.70 | 13.10 | -0.65 | -4.73% | 24 | 10,220 | 675.88% |
| SPCE220121C00037000 | 2021-06-23 2:32PM EST | 37.00 | 12.93 | 11.90 | 12.15 | 0.00 | - | 20 | 1,328 | 630.18% |
| SPCE220121C00039000 | 2021-06-24 9:03AM EST | 39.00 | 11.40 | 11.10 | 11.50 | -0.75 | -6.17% | 6 | 87 | 597.85% |
| SPCE220121C00040000 | 2020-11-10 3:02PM EST | 40.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| SPCE220121C00041000 | 2021-06-24 10:20AM EST | 41.00 | 10.40 | 10.70 | 10.95 | -1.10 | -9.57% | 13 | 72 | 580.37% |
| SPCE220121C00042000 | 2021-06-24 8:33AM EST | 42.00 | 11.14 | 10.40 | 10.70 | +0.02 | +0.18% | 1 | 3,598 | 570.22% |
| SPCE220121C00043000 | 2021-06-24 10:20AM EST | 43.00 | 10.02 | 9.95 | 10.30 | -0.90 | -8.24% | 8 | 74 | 553.42% |
| SPCE220121C00044000 | 2021-06-21 8:52AM EST | 44.00 | 9.35 | 9.55 | 9.85 | 0.00 | - | 1 | 6 | 537.31% |
| SPCE220121C00045000 | 2021-06-24 11:12AM EST | 45.00 | 9.50 | 9.50 | 9.80 | -0.70 | -6.86% | 3 | 2,979 | 537.99% |
| SPCE220121C00046000 | 2021-06-24 9:43AM EST | 46.00 | 9.45 | 9.05 | 9.50 | +0.39 | +4.30% | 2 | 14 | 524.61% |
| SPCE220121C00047000 | 2020-11-09 10:58AM EST | 47.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| SPCE220121C00048000 | 2021-06-21 9:40AM EST | 48.00 | 8.56 | 8.35 | 8.75 | -0.54 | -5.93% | 2 | 288 | 499.81% |
| SPCE220121C00049000 | 2021-06-18 12:50PM EST | 49.00 | 6.75 | 8.20 | 8.45 | 0.00 | - | 15 | 21 | 493.36% |
| SPCE220121C00050000 | 2021-06-24 10:22AM EST | 50.00 | 8.12 | 8.00 | 8.30 | -0.71 | -8.04% | 90 | 10,917 | 489.01% |
| SPCE220121C00055000 | 2021-06-24 10:08AM EST | 55.00 | 7.32 | 6.85 | 7.30 | -0.43 | -5.55% | 4 | 3,153 | 459.57% |
| SPCE220121C00060000 | 2021-06-24 10:33AM EST | 60.00 | 6.15 | 6.00 | 6.25 | -0.55 | -8.21% | 122 | 12,240 | 435.06% |
| SPCE220121C00065000 | 2021-06-24 9:32AM EST | 65.00 | 5.70 | 5.25 | 5.60 | -0.30 | -5.00% | 5 | 952 | 419.29% |
| SPCE220121C00070000 | 2021-06-24 11:06AM EST | 70.00 | 4.80 | 4.80 | 5.05 | -0.55 | -10.28% | 257 | 1,489 | 410.06% |
| SPCE220121C00075000 | 2021-06-23 2:42PM EST | 75.00 | 4.75 | 4.10 | 4.45 | 0.00 | - | 13 | 585 | 394.29% |
| SPCE220121C00080000 | 2021-06-24 9:46AM EST | 80.00 | 4.00 | 3.80 | 4.05 | -0.26 | -6.10% | 18 | 699 | 388.77% |
| SPCE220121C00085000 | 2021-06-24 10:01AM EST | 85.00 | 3.50 | 3.35 | 3.55 | -0.30 | -7.89% | 5 | 2,420 | 377.64% |
| SPCE220121C00090000 | 2021-06-22 11:37AM EST | 90.00 | 2.98 | 3.05 | 3.25 | 0.00 | - | 50 | 322 | 372.36% |
| SPCE220121C00095000 | 2021-06-15 9:24AM EST | 95.00 | 3.25 | 2.84 | 2.98 | 0.00 | - | 5 | 146 | 368.80% |
| SPCE220121C00100000 | 2021-06-24 8:31AM EST | 100.00 | 2.86 | 2.52 | 2.66 | +0.02 | +0.70% | 1 | 1,731 | 361.18% |
| SPCE220121C00105000 | 2021-06-23 12:52PM EST | 105.00 | 2.60 | 2.35 | 2.48 | 0.00 | - | 41 | 280 | 358.98% |
| SPCE220121C00110000 | 2021-06-23 1:39PM EST | 110.00 | 2.48 | 2.14 | 2.24 | 0.00 | - | 7 | 146 | 354.00% |
| SPCE220121C00115000 | 2021-06-23 11:20AM EST | 115.00 | 2.10 | 1.96 | 2.06 | +0.01 | +0.48% | 1 | 161 | 350.49% |
| SPCE220121C00125000 | 2021-06-24 9:05AM EST | 125.00 | 1.83 | 1.67 | 1.78 | -0.09 | -4.69% | 9 | 1,846 | 345.41% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPCE220121P00003000 | 2020-11-09 2:59PM EST | 3.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SPCE220121P00005000 | 2021-06-21 12:55PM EST | 5.00 | 0.15 | 0.10 | 0.00 | 0.00 | - | 1 | 2,287 | 160.16% |
| SPCE220121P00006000 | 2021-06-11 12:33PM EST | 6.00 | 0.16 | 0.04 | 0.44 | 0.00 | - | 1 | 2 | 188.28% |
| SPCE220121P00007500 | 2021-06-24 10:41AM EST | 7.50 | 0.30 | 0.25 | 0.36 | +0.01 | +3.45% | 40 | 2,151 | 162.50% |
| SPCE220121P00009000 | 2021-06-22 12:50PM EST | 9.00 | 0.45 | 0.22 | 0.56 | 0.00 | - | 2 | 328 | 141.60% |
| SPCE220121P00010000 | 2021-06-23 11:02AM EST | 10.00 | 0.49 | 0.40 | 0.62 | 0.00 | - | 35 | 2,243 | 134.08% |
| SPCE220121P00011000 | 2021-06-18 8:30AM EST | 11.00 | 0.73 | 0.43 | 0.76 | 0.00 | - | 1 | 57 | 122.66% |
| SPCE220121P00012500 | 2021-06-23 12:24PM EST | 12.50 | 0.83 | 0.75 | 0.94 | 0.00 | - | 15 | 3,482 | 112.60% |
| SPCE220121P00014000 | 2021-06-21 1:42PM EST | 14.00 | 1.21 | 0.82 | 1.23 | 0.00 | - | 3 | 25 | 96.19% |
| SPCE220121P00015000 | 2021-06-24 10:15AM EST | 15.00 | 1.13 | 1.02 | 1.25 | -0.01 | -0.88% | 34 | 4,769 | 84.18% |
| SPCE220121P00016000 | 2021-06-16 11:40AM EST | 16.00 | 1.83 | 0.00 | 1.55 | 0.00 | - | 150 | 181 | 52.05% |
| SPCE220121P00017500 | 2021-06-23 11:10AM EST | 17.50 | 1.65 | 1.60 | 1.88 | 0.00 | - | 24 | 5,697 | 61.77% |
| SPCE220121P00019000 | 2021-06-23 12:24PM EST | 19.00 | 2.05 | 1.85 | 2.23 | 0.00 | - | 16 | 87 | 44.34% |
| SPCE220121P00020000 | 2021-06-24 8:41AM EST | 20.00 | 2.30 | 2.14 | 2.51 | +0.05 | +2.22% | 31 | 6,937 | 0.00% |
| SPCE220121P00021000 | 2021-06-23 1:53PM EST | 21.00 | 2.45 | 2.49 | 2.74 | 0.00 | - | 4 | 79 | 0.00% |
| SPCE220121P00022000 | 2020-11-10 2:39PM EST | 22.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPCE220121P00023000 | 2021-06-23 1:23PM EST | 23.00 | 3.15 | 3.10 | 3.35 | 0.00 | - | 6 | 159 | 0.00% |
| SPCE220121P00024000 | 2021-06-21 1:45PM EST | 24.00 | 3.53 | 3.50 | 3.70 | 0.00 | - | 1 | 59 | 0.00% |
| SPCE220121P00025000 | 2021-06-24 9:30AM EST | 25.00 | 3.85 | 3.80 | 4.05 | -0.05 | -1.28% | 1 | 6,405 | 0.00% |
| SPCE220121P00027000 | 2021-06-23 9:24AM EST | 27.00 | 4.76 | 4.70 | 4.85 | 0.00 | - | 19 | 1,026 | 0.00% |
| SPCE220121P00028000 | 2021-06-22 8:56AM EST | 28.00 | 5.95 | 5.15 | 5.30 | 0.00 | - | 15 | 56 | 0.00% |
| SPCE220121P00029000 | 2021-06-16 1:56PM EST | 29.00 | 7.50 | 5.55 | 5.75 | 0.00 | - | 1 | 60 | 0.00% |
| SPCE220121P00030000 | 2021-06-24 10:36AM EST | 30.00 | 6.15 | 6.10 | 6.30 | +0.15 | +2.50% | 16 | 6,216 | 0.00% |
| SPCE220121P00032000 | 2021-06-22 11:09AM EST | 32.00 | 7.26 | 7.05 | 7.30 | 0.00 | - | 18 | 1,539 | 0.00% |
| SPCE220121P00033000 | 2021-06-22 12:19PM EST | 33.00 | 8.00 | 7.65 | 7.90 | 0.00 | - | 5 | 32 | 0.00% |
| SPCE220121P00034000 | 2021-06-23 12:21PM EST | 34.00 | 8.09 | 8.25 | 8.45 | 0.00 | - | 1 | 34 | 0.00% |
| SPCE220121P00035000 | 2021-06-23 2:39PM EST | 35.00 | 8.52 | 8.60 | 8.90 | 0.00 | - | 6 | 6,994 | 0.00% |
| SPCE220121P00036000 | 2021-06-23 12:56PM EST | 36.00 | 9.27 | 9.40 | 9.60 | 0.00 | - | 10 | 30 | 0.00% |
| SPCE220121P00037000 | 2021-06-23 8:33AM EST | 37.00 | 9.75 | 10.00 | 10.20 | 0.00 | - | 10 | 543 | 0.00% |
| SPCE220121P00038000 | 2021-06-17 9:21AM EST | 38.00 | 11.07 | 10.55 | 10.80 | 0.00 | - | 3 | 75 | 0.00% |
| SPCE220121P00039000 | 2021-06-24 9:15AM EST | 39.00 | 11.20 | 11.05 | 11.45 | -5.16 | -31.54% | 3 | 2 | 0.00% |
| SPCE220121P00040000 | 2021-06-24 8:43AM EST | 40.00 | 11.43 | 11.90 | 12.15 | -0.09 | -0.78% | 3 | 3,100 | 0.00% |
| SPCE220121P00041000 | 2021-06-13 11:01PM EST | 41.00 | 12.25 | 12.45 | 12.75 | 0.00 | - | 1 | 2 | 0.00% |
| SPCE220121P00042000 | 2021-06-23 2:56PM EST | 42.00 | 13.10 | 13.20 | 13.50 | 0.00 | - | 1 | 3,016 | 0.00% |
| SPCE220121P00043000 | 2021-06-08 1:15PM EST | 43.00 | 16.85 | 13.95 | 14.20 | 0.00 | - | 2 | 10 | 0.00% |
| SPCE220121P00045000 | 2021-06-15 2:24PM EST | 45.00 | 18.55 | 15.15 | 15.40 | 0.00 | - | 3 | 683 | 0.00% |
| SPCE220121P00046000 | 2021-06-24 10:27AM EST | 46.00 | 16.07 | 15.95 | 16.25 | -8.83 | -35.46% | 7 | 2 | 0.00% |
| SPCE220121P00047000 | 2021-06-11 1:22PM EST | 47.00 | 20.20 | 16.80 | 17.00 | 0.00 | - | 3 | 241 | 0.00% |
| SPCE220121P00048000 | 2021-06-11 1:22PM EST | 48.00 | 21.00 | 17.25 | 17.70 | 0.00 | - | 3 | 90 | 0.00% |
| SPCE220121P00050000 | 2020-10-28 2:31PM EST | 50.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| SPCE220121P00055000 | 2021-06-22 11:43AM EST | 55.00 | 23.40 | 22.95 | 23.30 | 0.00 | - | 1 | 272 | 0.00% |
| SPCE220121P00060000 | 2021-06-23 1:55PM EST | 60.00 | 26.40 | 26.70 | 27.20 | 0.00 | - | 4 | 3,590 | 0.00% |
| SPCE220121P00065000 | 2021-06-07 12:57PM EST | 65.00 | 37.05 | 31.00 | 31.45 | 0.00 | - | 12 | 196 | 0.00% |
| SPCE220121P00070000 | 2021-06-24 10:37AM EST | 70.00 | 35.75 | 35.15 | 35.75 | +0.70 | +2.00% | 2 | 27 | 0.00% |
| SPCE220121P00080000 | 2021-06-24 9:56AM EST | 80.00 | 44.50 | 44.35 | 44.95 | -3.20 | -6.71% | 4 | 52 | 0.00% |
| SPCE220121P00085000 | 2021-06-14 1:19PM EST | 85.00 | 52.05 | 49.10 | 49.50 | 0.00 | - | 6 | 251 | 0.00% |
| SPCE220121P00090000 | 2021-06-10 9:39AM EST | 90.00 | 54.25 | 54.05 | 54.45 | -3.10 | -5.41% | 1 | 35 | 0.00% |
| SPCE220121P00095000 | 2021-06-23 11:38AM EST | 95.00 | 58.35 | 56.80 | 58.15 | 0.00 | - | - | 0 | 0.00% |
| SPCE220121P00100000 | 2021-06-22 8:35AM EST | 100.00 | 66.45 | 62.80 | 64.25 | 0.00 | - | 13 | 24 | 0.00% |
| SPCE220121P00105000 | 2021-06-15 12:08PM EST | 105.00 | 72.85 | 67.65 | 68.80 | 0.00 | - | 5 | 6 | 0.00% |
| SPCE220121P00110000 | 2021-06-14 2:32PM EST | 110.00 | 76.35 | 72.20 | 72.90 | 0.00 | - | 1 | 15 | 0.00% |
| SPCE220121P00115000 | 2021-06-18 11:36AM EST | 115.00 | 80.65 | 76.70 | 77.80 | 0.00 | - | 1 | 21 | 0.00% |
| SPCE220121P00120000 | 2021-06-14 2:50PM EST | 120.00 | 85.05 | 82.45 | 83.35 | 0.00 | - | 3 | 46 | 0.00% |
| SPCE220121P00125000 | 2021-06-03 10:50AM EST | 125.00 | 94.40 | 86.35 | 87.55 | 0.00 | - | 22 | 50 | 0.00% |
© 2021 Yahoo. All rights reserved.
