Sphere Entertainment Co. (SPHR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR250117C00017500 | 2024-03-26 1:20PM EDT | 17.50 | 29.38 | 22.20 | 25.80 | 0.00 | - | 1 | 1 | 222.95% |
| SPHR250117C00020000 | 2024-02-01 10:32AM EDT | 20.00 | 18.80 | 24.10 | 28.00 | 0.00 | - | 5 | 15 | 282.13% |
| SPHR250117C00022500 | 2024-02-20 12:53PM EDT | 22.50 | 20.90 | 23.90 | 28.50 | 0.00 | - | 3 | 12 | 296.39% |
| SPHR250117C00025000 | 2024-06-18 2:52PM EDT | 25.00 | 11.80 | 9.10 | 11.90 | 0.00 | - | 1 | 3 | 61.94% |
| SPHR250117C00027500 | 2024-06-17 2:36PM EDT | 27.50 | 9.40 | 8.60 | 8.90 | 0.00 | - | 3 | 159 | 59.08% |
| SPHR250117C00030000 | 2024-06-14 1:56PM EDT | 30.00 | 8.00 | 7.10 | 9.30 | 0.00 | - | 5 | 30 | 67.92% |
| SPHR250117C00032500 | 2024-05-20 10:09AM EDT | 32.50 | 8.60 | 6.50 | 6.80 | 0.00 | - | 2 | 3 | 63.43% |
| SPHR250117C00035000 | 2024-06-20 1:25PM EDT | 35.00 | 5.55 | 4.70 | 5.00 | 0.00 | - | 37 | 1,306 | 55.27% |
| SPHR250117C00037500 | 2024-06-18 10:52AM EDT | 37.50 | 4.65 | 3.80 | 6.00 | 0.00 | - | 5 | 53 | 64.22% |
| SPHR250117C00040000 | 2024-06-20 3:47PM EDT | 40.00 | 3.60 | 3.10 | 3.30 | 0.00 | - | 2 | 266 | 54.35% |
| SPHR250117C00042500 | 2024-05-15 11:45AM EDT | 42.50 | 4.95 | 3.00 | 3.20 | 0.00 | - | 10 | 86 | 59.47% |
| SPHR250117C00045000 | 2024-06-20 10:26AM EDT | 45.00 | 2.50 | 2.00 | 3.30 | 0.00 | - | 1 | 120 | 60.11% |
| SPHR250117C00047500 | 2024-06-17 11:19AM EDT | 47.50 | 1.90 | 1.60 | 1.80 | 0.00 | - | 3 | 110 | 53.88% |
| SPHR250117C00050000 | 2024-06-17 2:59PM EDT | 50.00 | 1.55 | 1.25 | 1.45 | 0.00 | - | 4 | 234 | 53.44% |
| SPHR250117C00052500 | 2024-06-18 2:26PM EDT | 52.50 | 1.37 | 1.00 | 1.20 | 0.00 | - | 10 | 117 | 53.56% |
| SPHR250117C00055000 | 2024-06-20 1:56PM EDT | 55.00 | 1.15 | 0.80 | 1.00 | 0.00 | - | 90 | 137 | 53.71% |
| SPHR250117C00057500 | 2024-04-12 10:43AM EDT | 57.50 | 4.10 | 2.25 | 2.45 | 0.00 | - | 90 | 90 | 77.15% |
| SPHR250117C00060000 | 2024-06-21 11:31AM EDT | 60.00 | 0.70 | 0.50 | 0.70 | -0.45 | -39.13% | 1 | 586 | 53.86% |
| SPHR250117C00065000 | 2024-06-20 10:51AM EDT | 65.00 | 0.53 | 0.30 | 0.50 | 0.00 | - | 1 | 125 | 53.96% |
| SPHR250117C00070000 | 2024-06-10 11:23AM EDT | 70.00 | 0.57 | 0.20 | 0.35 | 0.00 | - | 1 | 87 | 54.30% |
| SPHR250117C00075000 | 2024-06-14 11:26AM EDT | 75.00 | 0.30 | 0.05 | 1.75 | 0.00 | - | 5 | 13 | 74.02% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR250117P00015000 | 2024-03-08 3:05PM EDT | 15.00 | 0.50 | 0.10 | 0.80 | 0.00 | - | 5 | 12 | 74.90% |
| SPHR250117P00017500 | 2024-02-29 2:00PM EDT | 17.50 | 0.73 | 0.15 | 0.90 | 0.00 | - | 7 | 16 | 64.94% |
| SPHR250117P00020000 | 2024-02-27 4:49PM EDT | 20.00 | 1.20 | 0.45 | 1.90 | 0.00 | - | 1 | 162 | 69.34% |
| SPHR250117P00022500 | 2024-05-31 11:29AM EDT | 22.50 | 0.89 | 0.50 | 1.50 | 0.00 | - | 1 | 102 | 53.96% |
| SPHR250117P00025000 | 2024-05-21 11:47AM EDT | 25.00 | 1.90 | 0.65 | 2.80 | 0.00 | - | 10 | 47 | 54.79% |
| SPHR250117P00027500 | 2024-06-14 1:28PM EDT | 27.50 | 2.00 | 2.00 | 2.40 | 0.00 | - | 5 | 1,043 | 52.05% |
| SPHR250117P00030000 | 2024-06-06 12:42PM EDT | 30.00 | 2.20 | 2.65 | 3.70 | 0.00 | - | 1 | 85 | 54.49% |
| SPHR250117P00032500 | 2024-05-30 10:47AM EDT | 32.50 | 3.76 | 4.20 | 5.20 | 0.00 | - | 1 | 58 | 51.39% |
| SPHR250117P00035000 | 2024-05-30 10:33AM EDT | 35.00 | 5.00 | 5.50 | 5.80 | 0.00 | - | 20 | 52 | 47.63% |
| SPHR250117P00037500 | 2024-05-14 12:13PM EDT | 37.50 | 6.08 | 6.00 | 6.30 | 0.00 | - | 1 | 5 | 35.89% |
| SPHR250117P00040000 | 2024-05-23 11:19AM EDT | 40.00 | 7.50 | 8.80 | 9.20 | 0.00 | - | 2 | 82 | 46.92% |
| SPHR250117P00042500 | 2024-06-06 2:48PM EDT | 42.50 | 8.42 | 10.70 | 11.30 | 0.00 | - | 50 | 58 | 48.54% |
| SPHR250117P00045000 | 2024-05-30 1:25PM EDT | 45.00 | 10.75 | 10.90 | 13.40 | 0.00 | - | 2 | 86 | 49.07% |
| SPHR250117P00047500 | 2024-06-07 1:59PM EDT | 47.50 | 12.40 | 13.20 | 15.30 | 0.00 | - | 1 | 2 | 45.70% |
| SPHR250117P00050000 | 2024-06-03 3:41PM EDT | 50.00 | 13.90 | 15.80 | 19.30 | 0.00 | - | 1 | 76 | 68.63% |
| SPHR250117P00065000 | 2024-03-08 12:48PM EDT | 65.00 | 19.89 | 20.40 | 20.90 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.