Sphere Entertainment Co. (SPHR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR240816C00020000 | 2024-01-10 11:35AM EDT | 20.00 | 14.90 | 19.80 | 22.70 | 0.00 | - | - | 0 | 361.47% |
| SPHR240816C00025000 | 2024-05-03 11:43AM EDT | 25.00 | 18.80 | 10.40 | 14.00 | 0.00 | - | 1 | 11 | 164.84% |
| SPHR240816C00030000 | 2024-05-16 1:38PM EDT | 30.00 | 8.32 | 4.40 | 6.90 | 0.00 | - | - | 1 | 76.93% |
| SPHR240816C00032500 | 2024-06-21 10:27AM EDT | 32.50 | 3.58 | 2.70 | 3.50 | -0.46 | -11.39% | 2 | 88 | 52.47% |
| SPHR240816C00035000 | 2024-06-21 12:32PM EDT | 35.00 | 2.38 | 1.55 | 2.75 | -0.22 | -8.46% | 5 | 4,515 | 55.03% |
| SPHR240816C00037500 | 2024-06-21 11:53AM EDT | 37.50 | 1.45 | 1.25 | 1.75 | -0.55 | -27.50% | 3 | 436 | 57.57% |
| SPHR240816C00040000 | 2024-06-21 11:12AM EDT | 40.00 | 1.20 | 0.70 | 1.20 | -1.20 | -50.00% | 2 | 189 | 57.37% |
| SPHR240816C00042500 | 2024-06-21 2:27PM EDT | 42.50 | 0.80 | 0.25 | 0.95 | +0.05 | +6.67% | 200 | 2,577 | 57.62% |
| SPHR240816C00045000 | 2024-06-14 11:41AM EDT | 45.00 | 0.83 | 0.25 | 0.95 | 0.00 | - | 3 | 127 | 66.11% |
| SPHR240816C00047500 | 2024-06-18 9:30AM EDT | 47.50 | 0.25 | 0.10 | 0.75 | 0.00 | - | 1 | 8 | 67.24% |
| SPHR240816C00050000 | 2024-06-20 2:33PM EDT | 50.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 2 | 422 | 73.93% |
| SPHR240816C00052500 | 2024-06-06 11:25AM EDT | 52.50 | 0.54 | 0.10 | 0.75 | 0.00 | - | 1 | 21 | 80.18% |
| SPHR240816C00055000 | 2024-06-21 9:40AM EDT | 55.00 | 0.15 | 0.00 | 0.40 | -0.40 | -72.73% | 10 | 27 | 73.44% |
| SPHR240816C00057500 | 2024-05-22 3:11PM EDT | 57.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 88.87% |
| SPHR240816C00060000 | 2024-04-23 11:12AM EDT | 60.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 25.00% |
| SPHR240816C00065000 | 2024-04-29 2:46PM EDT | 65.00 | 0.45 | 0.05 | 0.45 | 0.00 | - | 1 | 28 | 95.41% |
| SPHR240816C00070000 | 2024-04-01 3:45PM EDT | 70.00 | 1.70 | 0.05 | 1.00 | 0.00 | - | 5 | 26 | 119.34% |
| SPHR240816C00075000 | 2024-04-02 12:48PM EDT | 75.00 | 1.00 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 124.61% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR240816P00020000 | 2024-02-12 2:06PM EDT | 20.00 | 0.23 | 0.05 | 0.75 | 0.00 | - | 5 | 7 | 96.68% |
| SPHR240816P00022500 | 2024-01-17 4:39PM EDT | 22.50 | 1.80 | 0.40 | 0.50 | 0.00 | - | 22 | 22 | 80.96% |
| SPHR240816P00025000 | 2024-06-05 9:30AM EDT | 25.00 | 0.59 | 0.05 | 0.75 | 0.00 | - | 20 | 74 | 61.62% |
| SPHR240816P00027500 | 2024-06-18 3:33PM EDT | 27.50 | 0.47 | 0.20 | 0.95 | 0.00 | - | 1 | 54 | 51.95% |
| SPHR240816P00030000 | 2024-06-21 11:38AM EDT | 30.00 | 1.28 | 0.90 | 1.30 | +0.40 | +45.45% | 2 | 71 | 53.13% |
| SPHR240816P00032500 | 2024-06-21 12:57PM EDT | 32.50 | 1.90 | 2.00 | 2.55 | +0.15 | +8.57% | 3 | 41 | 51.61% |
| SPHR240816P00035000 | 2024-06-12 3:50PM EDT | 35.00 | 2.05 | 3.10 | 4.10 | 0.00 | - | 21 | 45 | 59.50% |
| SPHR240816P00037500 | 2024-06-17 2:23PM EDT | 37.50 | 4.85 | 4.80 | 5.80 | 0.00 | - | 1 | 94 | 59.28% |
| SPHR240816P00040000 | 2024-06-12 3:50PM EDT | 40.00 | 4.70 | 6.60 | 7.90 | 0.00 | - | 20 | 182 | 62.89% |
| SPHR240816P00042500 | 2024-06-14 10:56AM EDT | 42.50 | 8.70 | 8.40 | 10.90 | 0.00 | - | 5 | 35 | 52.10% |
| SPHR240816P00045000 | 2024-05-10 2:17PM EDT | 45.00 | 6.70 | 8.00 | 9.50 | 0.00 | - | 3 | 13 | 0.00% |
| SPHR240816P00047500 | 2024-05-23 3:45PM EDT | 47.50 | 12.50 | 12.60 | 16.00 | 0.00 | - | 1 | 3 | 106.25% |
| SPHR240816P00050000 | 2024-05-01 1:35PM EDT | 50.00 | 11.70 | 12.80 | 14.50 | 0.00 | - | 1 | 8 | 0.00% |
| SPHR240816P00052500 | 2024-05-08 10:37AM EDT | 52.50 | 13.10 | 13.90 | 17.70 | 0.00 | - | 1 | 13 | 0.00% |
| SPHR240816P00055000 | 2024-06-07 9:37AM EDT | 55.00 | 18.48 | 19.80 | 23.50 | 0.00 | - | 5 | 1 | 128.91% |
| SPHR240816P00060000 | 2024-04-17 3:19PM EDT | 60.00 | 21.44 | 22.00 | 25.30 | 0.00 | - | 20 | 17 | 0.00% |
© 2024 Yahoo. All rights reserved.