Sphere Entertainment Co. (SPHR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR240719C00030000 | 2024-05-03 9:52AM EDT | 30.00 | 13.29 | 5.70 | 8.60 | 0.00 | - | 3 | 1 | 154.35% |
| SPHR240719C00032500 | 2024-06-20 1:30PM EDT | 32.50 | 2.45 | 2.00 | 2.20 | -0.45 | -15.52% | 1 | 8 | 49.12% |
| SPHR240719C00035000 | 2024-06-17 2:42PM EDT | 35.00 | 1.25 | 0.95 | 1.10 | -0.20 | -13.79% | 1 | 118 | 48.63% |
| SPHR240719C00037500 | 2024-06-21 3:29PM EDT | 37.50 | 0.50 | 0.40 | 0.55 | -0.35 | -41.18% | 2 | 425 | 50.88% |
| SPHR240719C00040000 | 2024-06-21 10:45AM EDT | 40.00 | 0.26 | 0.10 | 0.30 | -0.19 | -42.22% | 5 | 490 | 54.69% |
| SPHR240719C00042500 | 2024-06-17 11:35AM EDT | 42.50 | 0.25 | 0.05 | 0.25 | 0.00 | - | 2 | 769 | 56.64% |
| SPHR240719C00045000 | 2024-06-21 3:29PM EDT | 45.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 2 | 552 | 58.20% |
| SPHR240719C00047500 | 2024-06-05 10:49AM EDT | 47.50 | 0.39 | 0.00 | 0.10 | 0.00 | - | 2 | 84 | 62.50% |
| SPHR240719C00050000 | 2024-06-14 2:08PM EDT | 50.00 | 0.45 | 0.00 | 0.70 | 0.00 | - | 1 | 62 | 99.80% |
| SPHR240719C00052500 | 2024-06-13 10:57AM EDT | 52.50 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 33 | 117.87% |
| SPHR240719C00055000 | 2024-05-31 12:00PM EDT | 55.00 | 0.25 | 0.00 | 0.90 | 0.00 | - | 1 | 83 | 123.14% |
| SPHR240719C00057500 | 2024-04-23 10:37AM EDT | 57.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| SPHR240719C00060000 | 2024-06-11 10:44AM EDT | 60.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 20 | 38 | 86.72% |
| SPHR240719C00065000 | 2024-06-21 2:02PM EDT | 65.00 | 0.05 | 0.05 | 1.40 | -0.47 | -90.38% | 2 | 49 | 168.55% |
| SPHR240719C00070000 | 2024-04-12 2:08PM EDT | 70.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 2 | 8 | 178.32% |
| SPHR240719C00075000 | 2024-05-22 2:42PM EDT | 75.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | - | 3 | 172.36% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR240719P00022500 | 2024-05-16 3:38PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2,999 | 6,251 | 64.84% |
| SPHR240719P00025000 | 2024-02-29 4:30PM EDT | 25.00 | 0.35 | 0.00 | 1.20 | 0.00 | - | - | 1 | 98.83% |
| SPHR240719P00027500 | 2024-06-20 10:03AM EDT | 27.50 | 0.17 | 0.10 | 0.25 | 0.00 | - | 10 | 51 | 51.07% |
| SPHR240719P00030000 | 2024-05-15 2:53PM EDT | 30.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 10 | 54 | 49.12% |
| SPHR240719P00032500 | 2024-06-21 3:28PM EDT | 32.50 | 1.26 | 1.20 | 1.30 | +0.31 | +32.63% | 107 | 59 | 45.75% |
| SPHR240719P00035000 | 2024-06-21 2:16PM EDT | 35.00 | 2.45 | 2.60 | 2.75 | +0.37 | +17.79% | 8 | 612 | 46.63% |
| SPHR240719P00037500 | 2024-06-21 3:28PM EDT | 37.50 | 4.55 | 3.80 | 5.20 | +0.80 | +21.33% | 2 | 236 | 65.53% |
| SPHR240719P00040000 | 2024-06-13 10:35AM EDT | 40.00 | 4.60 | 6.70 | 7.80 | 0.00 | - | 1 | 128 | 65.23% |
| SPHR240719P00042500 | 2024-06-07 3:21PM EDT | 42.50 | 6.10 | 7.20 | 10.90 | 0.00 | - | 2 | 176 | 120.41% |
| SPHR240719P00045000 | 2024-05-30 1:25PM EDT | 45.00 | 8.75 | 9.60 | 13.90 | 0.00 | - | 2 | 8 | 50.78% |
| SPHR240719P00047500 | 2024-04-23 12:39PM EDT | 47.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| SPHR240719P00050000 | 2024-05-17 2:46PM EDT | 50.00 | 13.58 | 14.00 | 17.80 | 0.00 | - | 1 | 35 | 135.94% |
| SPHR240719P00052500 | 2024-03-20 11:30AM EDT | 52.50 | 9.00 | 13.30 | 14.60 | 0.00 | - | 1 | 2 | 0.00% |
| SPHR240719P00055000 | 2024-03-20 1:46PM EDT | 55.00 | 11.00 | 16.20 | 17.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.