Virgin Galactic Holdings, Inc. (SPCE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:39PM EDT. Market open.
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPCE220715C00003000 | 2021-12-30 12:59PM EDT | 3.00 | 11.05 | 9.05 | 9.35 | 0.00 | - | 1 | 165 | 0.00% |
| SPCE220715C00005000 | 2022-01-05 1:11PM EDT | 5.00 | 7.90 | 7.25 | 7.50 | -1.55 | -16.40% | 9 | 143 | 0.00% |
| SPCE220715C00008000 | 2022-01-05 2:25PM EDT | 8.00 | 5.40 | 4.45 | 5.10 | -0.49 | -8.32% | 4 | 66 | 621.88% |
| SPCE220715C00010000 | 2022-01-05 4:31PM EDT | 10.00 | 3.90 | 3.85 | 4.00 | -0.65 | -14.29% | 18 | 745 | 517.77% |
| SPCE220715C00011000 | 2022-01-05 1:30PM EDT | 11.00 | 3.85 | 3.40 | 3.55 | -0.22 | -5.41% | 11 | 61 | 473.24% |
| SPCE220715C00012000 | 2022-01-05 4:57PM EDT | 12.00 | 3.06 | 3.00 | 3.10 | -0.64 | -17.30% | 210 | 91 | 436.13% |
| SPCE220715C00013000 | 2022-01-05 4:56PM EDT | 13.00 | 2.71 | 2.51 | 2.75 | -0.53 | -16.36% | 211 | 630 | 401.95% |
| SPCE220715C00014000 | 2022-01-05 4:58PM EDT | 14.00 | 2.42 | 2.40 | 2.49 | -0.51 | -17.41% | 472 | 483 | 393.36% |
| SPCE220715C00015000 | 2022-01-05 4:56PM EDT | 15.00 | 2.17 | 2.11 | 2.28 | -0.41 | -15.89% | 100 | 1,561 | 377.54% |
| SPCE220715C00016000 | 2022-01-05 4:49PM EDT | 16.00 | 1.95 | 1.88 | 2.06 | -0.34 | -14.85% | 10 | 895 | 363.67% |
| SPCE220715C00017000 | 2022-01-05 4:41PM EDT | 17.00 | 1.79 | 1.70 | 1.82 | -0.30 | -14.35% | 71 | 483 | 350.98% |
| SPCE220715C00018000 | 2022-01-05 4:46PM EDT | 18.00 | 1.60 | 1.57 | 1.67 | -0.40 | -20.00% | 45 | 723 | 344.73% |
| SPCE220715C00019000 | 2022-01-05 4:28PM EDT | 19.00 | 1.46 | 1.40 | 1.50 | -0.30 | -17.05% | 22 | 331 | 334.77% |
| SPCE220715C00020000 | 2022-01-05 4:57PM EDT | 20.00 | 1.33 | 1.33 | 1.42 | -0.35 | -20.83% | 304 | 4,175 | 333.59% |
| SPCE220715C00021000 | 2022-01-05 3:39PM EDT | 21.00 | 1.29 | 1.18 | 1.36 | -0.21 | -14.00% | 13 | 155 | 329.10% |
| SPCE220715C00022000 | 2022-01-05 11:49AM EDT | 22.00 | 1.33 | 1.12 | 1.21 | -0.07 | -5.00% | 1 | 564 | 323.83% |
| SPCE220715C00023000 | 2022-01-05 4:46PM EDT | 23.00 | 1.07 | 1.02 | 1.13 | -0.08 | -6.96% | 35 | 1,670 | 319.73% |
| SPCE220715C00024000 | 2022-01-05 11:44AM EDT | 24.00 | 1.18 | 0.96 | 1.03 | -0.04 | -3.28% | 1 | 149 | 316.21% |
| SPCE220715C00025000 | 2022-01-05 4:46PM EDT | 25.00 | 0.95 | 0.91 | 1.14 | -0.18 | -15.93% | 13 | 2,534 | 324.41% |
| SPCE220715C00026000 | 2022-01-05 2:06PM EDT | 26.00 | 0.98 | 0.84 | 0.93 | -0.09 | -8.41% | 2 | 190 | 313.28% |
| SPCE220715C00027000 | 2022-01-05 3:54PM EDT | 27.00 | 0.86 | 0.79 | 0.86 | -0.05 | -5.49% | 9 | 551 | 310.74% |
| SPCE220715C00030000 | 2022-01-05 3:48PM EDT | 30.00 | 0.78 | 0.70 | 0.76 | -0.10 | -11.36% | 21 | 3,391 | 311.13% |
| SPCE220715C00032000 | 2022-01-05 3:40PM EDT | 32.00 | 0.71 | 0.64 | 0.70 | -0.05 | -6.58% | 1 | 528 | 310.74% |
| SPCE220715C00035000 | 2022-01-05 3:49PM EDT | 35.00 | 0.64 | 0.57 | 0.63 | -0.07 | -9.86% | 10 | 1,048 | 311.13% |
| SPCE220715C00037000 | 2022-01-04 3:04PM EDT | 37.00 | 0.66 | 0.53 | 0.59 | 0.00 | - | 10 | 236 | 311.52% |
| SPCE220715C00040000 | 2022-01-05 1:44PM EDT | 40.00 | 0.57 | 0.50 | 0.55 | -0.02 | -3.39% | 50 | 950 | 314.65% |
| SPCE220715C00042000 | 2022-01-05 4:56PM EDT | 42.00 | 0.50 | 0.48 | 0.54 | -0.01 | -1.96% | 18 | 363 | 317.38% |
| SPCE220715C00045000 | 2022-01-05 3:30PM EDT | 45.00 | 0.49 | 0.44 | 0.48 | +0.01 | +2.08% | 2 | 568 | 316.80% |
| SPCE220715C00047000 | 2022-01-05 1:43PM EDT | 47.00 | 0.49 | 0.41 | 0.47 | +0.02 | +4.26% | 1 | 84 | 317.97% |
| SPCE220715C00050000 | 2022-01-05 4:58PM EDT | 50.00 | 0.43 | 0.41 | 0.45 | -0.07 | -14.00% | 107 | 1,281 | 322.27% |
| SPCE220715C00055000 | 2022-01-04 1:12PM EDT | 55.00 | 0.40 | 0.36 | 0.42 | 0.00 | - | 7 | 564 | 324.61% |
| SPCE220715C00060000 | 2022-01-05 10:40AM EDT | 60.00 | 0.42 | 0.34 | 0.39 | +0.02 | +5.00% | 5 | 1,228 | 328.52% |
| SPCE220715C00065000 | 2022-01-05 4:42PM EDT | 65.00 | 0.35 | 0.32 | 0.37 | -0.02 | -5.41% | 1 | 455 | 332.42% |
| SPCE220715C00070000 | 2022-01-04 4:04PM EDT | 70.00 | 0.38 | 0.30 | 0.35 | +0.01 | +2.70% | 1 | 881 | 335.16% |
| SPCE220715C00075000 | 2022-01-03 10:30AM EDT | 75.00 | 0.36 | 0.28 | 0.33 | 0.00 | - | 110 | 550 | 337.50% |
| SPCE220715C00080000 | 2022-01-04 4:47PM EDT | 80.00 | 0.36 | 0.27 | 0.31 | 0.00 | - | 15 | 645 | 339.84% |
| SPCE220715C00085000 | 2022-01-03 12:25PM EDT | 85.00 | 0.33 | 0.26 | 0.30 | 0.00 | - | 144 | 500 | 343.36% |
| SPCE220715C00090000 | 2022-01-04 3:33PM EDT | 90.00 | 0.31 | 0.25 | 0.32 | 0.00 | - | 4 | 1,065 | 349.22% |
| SPCE220715C00095000 | 2021-12-30 10:30AM EDT | 95.00 | 0.33 | 0.25 | 0.28 | 0.00 | - | 2 | 383 | 349.61% |
| SPCE220715C00100000 | 2021-12-30 4:09PM EDT | 100.00 | 0.36 | 0.23 | 0.27 | 0.00 | - | 18 | 1,041 | 350.39% |
| SPCE220715C00105000 | 2021-12-10 2:07PM EDT | 105.00 | 0.50 | 0.22 | 0.26 | 0.00 | - | 220 | 269 | 352.34% |
| SPCE220715C00110000 | 2022-01-03 12:30PM EDT | 110.00 | 0.27 | 0.21 | 0.25 | 0.00 | - | 1 | 148 | 353.52% |
| SPCE220715C00115000 | 2022-01-04 12:49PM EDT | 115.00 | 0.22 | 0.21 | 0.25 | 0.00 | - | 2 | 287 | 357.42% |
| SPCE220715C00120000 | 2022-01-04 12:49PM EDT | 120.00 | 0.22 | 0.20 | 0.24 | 0.00 | - | 1 | 590 | 358.20% |
| SPCE220715C00125000 | 2022-01-05 4:46PM EDT | 125.00 | 0.23 | 0.19 | 0.24 | -0.01 | -4.17% | 7 | 1,796 | 360.16% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPCE220715P00003000 | 2022-01-05 4:01PM EDT | 3.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 7 | 124 | 131.25% |
| SPCE220715P00005000 | 2022-01-05 4:10PM EDT | 5.00 | 0.26 | 0.22 | 0.28 | +0.11 | +73.33% | 52 | 77 | 82.42% |
| SPCE220715P00008000 | 2022-01-05 3:45PM EDT | 8.00 | 0.96 | 0.94 | 1.00 | +0.28 | +41.18% | 154 | 1,275 | 0.00% |
| SPCE220715P00010000 | 2022-01-05 2:03PM EDT | 10.00 | 1.76 | 1.77 | 1.86 | +0.18 | +11.39% | 89 | 1,596 | 0.00% |
| SPCE220715P00011000 | 2022-01-05 3:38PM EDT | 11.00 | 2.29 | 2.35 | 2.41 | +0.30 | +15.08% | 4 | 108 | 0.00% |
| SPCE220715P00012000 | 2022-01-05 4:14PM EDT | 12.00 | 2.93 | 2.95 | 3.00 | +0.67 | +29.65% | 75 | 362 | 0.00% |
| SPCE220715P00013000 | 2022-01-05 2:33PM EDT | 13.00 | 3.50 | 3.60 | 3.70 | +0.45 | +14.75% | 18 | 458 | 0.00% |
| SPCE220715P00014000 | 2022-01-05 4:22PM EDT | 14.00 | 4.25 | 4.30 | 4.40 | +0.37 | +9.54% | 19 | 5,140 | 0.00% |
| SPCE220715P00015000 | 2022-01-05 3:46PM EDT | 15.00 | 5.00 | 5.00 | 5.10 | +0.45 | +9.89% | 5 | 3,767 | 0.00% |
| SPCE220715P00016000 | 2022-01-05 2:12PM EDT | 16.00 | 5.65 | 5.75 | 5.90 | +0.45 | +8.65% | 22 | 366 | 0.00% |
| SPCE220715P00017000 | 2022-01-05 4:03PM EDT | 17.00 | 6.59 | 6.60 | 6.75 | +0.59 | +9.83% | 12 | 1,621 | 0.00% |
| SPCE220715P00018000 | 2022-01-05 12:45PM EDT | 18.00 | 7.14 | 7.45 | 7.55 | +0.56 | +8.51% | 19 | 994 | 0.00% |
| SPCE220715P00019000 | 2022-01-05 11:45AM EDT | 19.00 | 7.81 | 8.30 | 8.40 | +0.21 | +2.76% | 3 | 37 | 0.00% |
| SPCE220715P00020000 | 2022-01-05 2:05PM EDT | 20.00 | 8.99 | 9.05 | 9.30 | +0.58 | +6.90% | 17 | 2,431 | 0.00% |
| SPCE220715P00021000 | 2021-12-30 3:56PM EDT | 21.00 | 8.56 | 10.05 | 10.20 | 0.00 | - | 23 | 61 | 0.00% |
| SPCE220715P00022000 | 2022-01-03 4:26PM EDT | 22.00 | 9.65 | 10.85 | 11.10 | 0.00 | - | 5 | 17 | 0.00% |
| SPCE220715P00023000 | 2022-01-04 11:08AM EDT | 23.00 | 11.00 | 11.90 | 12.05 | 0.00 | - | 3 | 3,017 | 0.00% |
| SPCE220715P00024000 | 2021-12-30 2:26PM EDT | 24.00 | 11.35 | 12.75 | 13.30 | 0.00 | - | 6 | 16 | 0.00% |
| SPCE220715P00025000 | 2022-01-04 12:37PM EDT | 25.00 | 13.00 | 13.75 | 13.90 | 0.00 | - | 5 | 833 | 0.00% |
| SPCE220715P00026000 | 2022-01-03 12:46PM EDT | 26.00 | 13.50 | 14.70 | 14.85 | 0.00 | - | 5 | 75 | 0.00% |
| SPCE220715P00027000 | 2022-01-03 11:53AM EDT | 27.00 | 14.60 | 15.65 | 16.20 | 0.00 | - | 7 | 1,739 | 0.00% |
| SPCE220715P00030000 | 2022-01-05 2:11PM EDT | 30.00 | 18.35 | 18.55 | 18.65 | +1.00 | +5.76% | 2 | 1,846 | 0.00% |
| SPCE220715P00032000 | 2022-01-05 11:24AM EDT | 32.00 | 19.75 | 20.50 | 20.95 | -0.04 | -0.20% | 5 | 518 | 0.00% |
| SPCE220715P00035000 | 2022-01-05 11:16AM EDT | 35.00 | 22.65 | 23.40 | 23.55 | +0.72 | +3.28% | 11 | 411 | 0.00% |
| SPCE220715P00037000 | 2022-01-05 4:44PM EDT | 37.00 | 25.42 | 25.35 | 25.50 | +0.82 | +3.33% | 2 | 371 | 0.00% |
| SPCE220715P00040000 | 2021-12-30 12:24PM EDT | 40.00 | 26.79 | 28.30 | 28.45 | 0.00 | - | 87 | 1,454 | 0.00% |
| SPCE220715P00042000 | 2021-12-20 11:16AM EDT | 42.00 | 28.54 | 30.30 | 30.40 | 0.00 | - | 10 | 38 | 0.00% |
| SPCE220715P00045000 | 2022-01-05 11:09AM EDT | 45.00 | 32.13 | 33.25 | 33.40 | -0.17 | -0.53% | 2 | 77 | 0.00% |
| SPCE220715P00047000 | 2021-12-31 4:19PM EDT | 47.00 | 34.15 | 35.25 | 35.80 | 0.00 | - | 15 | 51 | 0.00% |
| SPCE220715P00050000 | 2022-01-05 11:58AM EDT | 50.00 | 37.57 | 38.20 | 38.35 | +1.10 | +3.02% | 1 | 469 | 0.00% |
| SPCE220715P00055000 | 2021-12-29 10:55AM EDT | 55.00 | 42.12 | 43.10 | 43.95 | 0.00 | - | 100 | 128 | 0.00% |
| SPCE220715P00060000 | 2021-12-20 2:50PM EDT | 60.00 | 46.60 | 48.15 | 48.30 | 0.00 | - | 25 | 214 | 0.00% |
| SPCE220715P00065000 | 2021-12-17 10:55AM EDT | 65.00 | 51.70 | 53.10 | 53.25 | 0.00 | - | 4 | 36 | 0.00% |
| SPCE220715P00070000 | 2022-01-05 11:12AM EDT | 70.00 | 57.25 | 58.00 | 58.25 | +1.05 | +1.87% | 3 | 109 | 0.00% |
| SPCE220715P00075000 | 2021-12-30 11:18AM EDT | 75.00 | 61.75 | 63.00 | 63.80 | 0.00 | - | 1 | 65 | 0.00% |
| SPCE220715P00080000 | 2021-12-20 2:47PM EDT | 80.00 | 66.50 | 67.50 | 68.20 | 0.00 | - | 3 | 36 | 0.00% |
| SPCE220715P00085000 | 2021-12-15 11:08AM EDT | 85.00 | 71.25 | 72.45 | 73.20 | 0.00 | - | 3 | 61 | 0.00% |
| SPCE220715P00090000 | 2022-01-05 3:46PM EDT | 90.00 | 78.00 | 78.00 | 78.20 | +0.75 | +0.97% | 25 | 854 | 0.00% |
| SPCE220715P00095000 | 2022-01-05 11:34AM EDT | 95.00 | 82.30 | 82.65 | 83.15 | +1.55 | +1.92% | 11 | 44 | 0.00% |
| SPCE220715P00100000 | 2021-12-20 2:00PM EDT | 100.00 | 86.59 | 87.95 | 88.15 | 0.00 | - | 3 | 100 | 0.00% |
| SPCE220715P00105000 | 2022-01-05 3:19PM EDT | 105.00 | 92.80 | 92.95 | 93.15 | +2.10 | +2.32% | 27 | 170 | 0.00% |
| SPCE220715P00110000 | 2022-01-05 3:14PM EDT | 110.00 | 97.75 | 97.40 | 98.80 | +0.80 | +0.83% | 3 | 144 | 0.00% |
| SPCE220715P00115000 | 2022-01-05 12:11PM EDT | 115.00 | 102.35 | 102.65 | 103.15 | +0.55 | +0.54% | 1 | 238 | 0.00% |
| SPCE220715P00120000 | 2021-12-21 11:23AM EDT | 120.00 | 105.75 | 107.35 | 108.10 | 0.00 | - | 11 | 283 | 0.00% |
| SPCE220715P00125000 | 2022-01-05 1:01PM EDT | 125.00 | 112.50 | 112.45 | 113.10 | +1.15 | +1.03% | 14 | 197 | 0.00% |
© 2022 Yahoo. All rights reserved.
