Sphere Entertainment Co. (SPHR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR240621C00030000 | 2024-05-20 3:47PM EDT | 30.00 | 7.30 | 4.00 | 6.30 | 0.00 | - | 1 | 5 | 130.47% |
| SPHR240621C00032000 | 2024-06-04 1:33PM EDT | 32.00 | 6.50 | 2.40 | 2.65 | 0.00 | - | 10 | 10 | 56.64% |
| SPHR240621C00032500 | 2024-05-29 3:11PM EDT | 32.50 | 3.50 | 2.00 | 2.90 | 0.00 | - | 42 | 48 | 69.43% |
| SPHR240621C00033000 | 2024-05-30 1:42PM EDT | 33.00 | 4.10 | 1.60 | 1.85 | 0.00 | - | 9 | 46 | 53.61% |
| SPHR240621C00034000 | 2024-06-14 12:09PM EDT | 34.00 | 0.85 | 1.00 | 1.15 | -3.25 | -79.27% | 135 | 2 | 49.61% |
| SPHR240621C00035000 | 2024-06-14 3:59PM EDT | 35.00 | 0.62 | 0.55 | 0.70 | -2.18 | -77.86% | 109 | 174 | 50.68% |
| SPHR240621C00036000 | 2024-06-14 1:14PM EDT | 36.00 | 0.40 | 0.25 | 0.40 | -0.30 | -42.86% | 1 | 41 | 51.56% |
| SPHR240621C00037000 | 2024-06-14 3:29PM EDT | 37.00 | 0.15 | 0.10 | 0.20 | -0.43 | -74.14% | 2 | 77 | 51.17% |
| SPHR240621C00037500 | 2024-06-13 12:53PM EDT | 37.50 | 0.45 | 0.05 | 0.15 | 0.00 | - | 1 | 299 | 52.54% |
| SPHR240621C00038000 | 2024-06-13 9:46AM EDT | 38.00 | 0.55 | 0.00 | 0.10 | 0.00 | - | 5 | 236 | 52.15% |
| SPHR240621C00039000 | 2024-06-13 9:46AM EDT | 39.00 | 0.32 | 0.00 | 0.10 | 0.00 | - | 5 | 208 | 53.52% |
| SPHR240621C00040000 | 2024-06-14 3:18PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 26 | 1,272 | 54.69% |
| SPHR240621C00042500 | 2024-06-13 2:14PM EDT | 42.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 370 | 1,189 | 126.95% |
| SPHR240621C00043000 | 2024-06-07 9:52AM EDT | 43.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 13 | 131.84% |
| SPHR240621C00045000 | 2024-06-07 9:48AM EDT | 45.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 2,247 | 89.06% |
| SPHR240621C00046000 | 2024-05-23 2:29PM EDT | 46.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 158.40% |
| SPHR240621C00047000 | 2024-05-20 11:37AM EDT | 47.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 166.60% |
| SPHR240621C00047500 | 2024-05-20 3:48PM EDT | 47.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 58 | 170.51% |
| SPHR240621C00050000 | 2024-06-12 10:19AM EDT | 50.00 | 0.07 | 0.00 | 0.15 | +0.02 | +40.00% | 1 | 237 | 137.89% |
| SPHR240621C00052500 | 2024-05-23 10:48AM EDT | 52.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 207.03% |
| SPHR240621C00055000 | 2024-06-14 2:08PM EDT | 55.00 | 0.20 | 0.00 | 0.20 | -0.10 | -33.33% | 1 | 395 | 173.44% |
| SPHR240621C00057500 | 2024-04-01 12:39PM EDT | 57.50 | 2.76 | 0.20 | 0.30 | 0.00 | - | 4 | 14 | 219.14% |
| SPHR240621C00060000 | 2024-06-05 1:08PM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 51 | 155 | 252.73% |
| SPHR240621C00065000 | 2024-06-11 1:17PM EDT | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 15 | 229 | 229.30% |
| SPHR240621C00070000 | 2024-06-03 9:53AM EDT | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 36 | 250.39% |
| SPHR240621C00075000 | 2024-05-29 2:35PM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 36 | 250.78% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR240621P00020000 | 2024-05-14 3:04PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 34 | 50.00% |
| SPHR240621P00022500 | 2024-02-05 11:46AM EDT | 22.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 500 | 230.47% |
| SPHR240621P00025000 | 2024-03-01 12:01PM EDT | 25.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 128.13% |
| SPHR240621P00027500 | 2024-03-18 9:53AM EDT | 27.50 | 0.25 | 0.30 | 0.40 | 0.00 | - | - | 9 | 138.28% |
| SPHR240621P00028000 | 2024-06-06 11:01AM EDT | 28.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 4 | 132.81% |
| SPHR240621P00030000 | 2024-06-14 11:08AM EDT | 30.00 | 0.15 | 0.00 | 0.10 | -0.08 | -34.78% | 2 | 109 | 58.59% |
| SPHR240621P00031000 | 2024-05-30 9:30AM EDT | 31.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 87.30% |
| SPHR240621P00032000 | 2024-06-11 12:48PM EDT | 32.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 2 | 2 | 52.25% |
| SPHR240621P00032500 | 2024-06-14 3:23PM EDT | 32.50 | 0.29 | 0.20 | 0.30 | +0.14 | +93.33% | 15 | 1,944 | 52.34% |
| SPHR240621P00033000 | 2024-06-14 1:28PM EDT | 33.00 | 0.30 | 0.30 | 0.40 | +0.15 | +100.00% | 11 | 13 | 50.39% |
| SPHR240621P00034000 | 2024-06-14 1:30PM EDT | 34.00 | 0.65 | 0.65 | 0.75 | +0.50 | +333.33% | 17 | 11 | 49.61% |
| SPHR240621P00035000 | 2024-06-14 3:00PM EDT | 35.00 | 1.30 | 1.15 | 1.30 | +0.95 | +271.43% | 128 | 261 | 50.68% |
| SPHR240621P00036000 | 2024-06-03 11:41AM EDT | 36.00 | 1.05 | 1.85 | 2.75 | 0.00 | - | 5 | 6 | 69.53% |
| SPHR240621P00037000 | 2024-06-06 11:37AM EDT | 37.00 | 1.20 | 2.05 | 3.80 | 0.00 | - | 8 | 125 | 61.13% |
| SPHR240621P00037500 | 2024-06-12 10:09AM EDT | 37.50 | 3.60 | 3.10 | 3.70 | +2.37 | +192.68% | 1 | 390 | 65.72% |
| SPHR240621P00039000 | 2024-06-05 1:18PM EDT | 39.00 | 2.00 | 4.40 | 5.00 | 0.00 | - | 1 | 5 | 61.91% |
| SPHR240621P00040000 | 2024-06-14 11:08AM EDT | 40.00 | 6.03 | 5.30 | 5.90 | +3.03 | +101.00% | 2 | 436 | 94.53% |
| SPHR240621P00041000 | 2024-06-06 11:19AM EDT | 41.00 | 3.60 | 6.30 | 7.20 | 0.00 | - | - | 2 | 87.50% |
| SPHR240621P00042500 | 2024-06-14 10:56AM EDT | 42.50 | 8.20 | 7.90 | 8.40 | +1.00 | +13.89% | 5 | 47 | 81.25% |
| SPHR240621P00043000 | 2024-05-22 3:34PM EDT | 43.00 | 6.00 | 8.10 | 9.00 | 0.00 | - | - | 0 | 134.28% |
| SPHR240621P00045000 | 2024-06-10 10:02AM EDT | 45.00 | 8.10 | 10.40 | 10.90 | 0.00 | - | 3 | 177 | 98.44% |
| SPHR240621P00047500 | 2024-05-10 10:35AM EDT | 47.50 | 9.00 | 10.50 | 11.20 | 0.00 | - | 1 | 33 | 0.00% |
| SPHR240621P00050000 | 2024-04-29 10:53AM EDT | 50.00 | 10.80 | 14.00 | 14.90 | 0.00 | - | 1 | 16 | 0.00% |
| SPHR240621P00052500 | 2024-04-02 12:28PM EDT | 52.50 | 7.70 | 12.20 | 14.40 | 0.00 | - | 9 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.