Sphere Entertainment Co. (SPHR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR240628C00033000 | 2024-06-12 12:32PM EDT | 33.00 | 4.90 | 0.90 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPHR240628C00035000 | 2024-06-13 11:42AM EDT | 35.00 | 1.75 | 0.65 | 1.40 | 0.00 | - | 1 | 2 | 63.57% |
| SPHR240628C00036000 | 2024-06-17 3:45PM EDT | 36.00 | 0.50 | 0.30 | 1.00 | 0.00 | - | 3 | 44 | 63.57% |
| SPHR240628C00037000 | 2024-06-17 12:28PM EDT | 37.00 | 0.30 | 0.10 | 0.80 | 0.00 | - | 12 | 51 | 51.56% |
| SPHR240628C00038000 | 2024-06-17 9:55AM EDT | 38.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 58.30% |
| SPHR240628C00039000 | 2024-06-17 9:55AM EDT | 39.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 16 | 68.16% |
| SPHR240628C00040000 | 2024-06-11 9:43AM EDT | 40.00 | 0.50 | 0.05 | 0.55 | 0.00 | - | 1 | 11 | 72.07% |
| SPHR240628C00043000 | 2024-05-21 10:49AM EDT | 43.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SPHR240628C00045000 | 2024-05-29 3:19PM EDT | 45.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 116.41% |
| SPHR240628C00046000 | 2024-06-14 10:04AM EDT | 46.00 | 0.06 | - | 0.00 | 0.00 | - | - | 10 | 50.00% |
| SPHR240628C00047000 | 2024-05-16 9:37AM EDT | 47.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | - | 10 | 152.93% |
| SPHR240628C00048000 | 2024-05-20 3:36PM EDT | 48.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SPHR240628C00050000 | 2024-06-14 10:12AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR240628P00030000 | 2024-06-04 10:14AM EDT | 30.00 | 0.13 | 0.05 | 0.65 | 0.00 | - | 4 | 6 | 81.05% |
| SPHR240628P00031000 | 2024-05-17 12:29PM EDT | 31.00 | 0.52 | 0.20 | 0.35 | 0.00 | - | 6 | 6 | 62.70% |
| SPHR240628P00033000 | 2024-06-14 1:39PM EDT | 33.00 | 0.65 | 0.15 | 0.85 | 0.00 | - | - | 4 | 66.70% |
| SPHR240628P00034000 | 2024-06-14 1:33PM EDT | 34.00 | 1.07 | 0.50 | 1.20 | 0.00 | - | 2 | 21 | 64.50% |
| SPHR240628P00035000 | 2024-06-12 1:31PM EDT | 35.00 | 0.55 | 1.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| SPHR240628P00038000 | 2024-06-07 2:09PM EDT | 38.00 | 2.41 | 1.50 | 5.70 | 0.00 | - | 17 | 17 | 55.08% |
| SPHR240628P00039000 | 2024-06-14 10:07AM EDT | 39.00 | 4.61 | 2.45 | 6.80 | 0.00 | - | 20 | 21 | 66.41% |
| SPHR240628P00042000 | 2024-05-17 2:41PM EDT | 42.00 | 6.12 | 5.60 | 9.70 | 0.00 | - | 20 | 20 | 93.95% |
© 2024 Yahoo. All rights reserved.