Sphere Entertainment Co. (SPHR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR260116C00017500 | 2024-02-13 11:11AM EDT | 17.50 | 27.50 | 32.00 | 36.50 | 0.00 | - | 5 | 1 | 0.00% |
| SPHR260116C00020000 | 2024-06-21 11:59AM EDT | 20.00 | 17.04 | 19.80 | 22.50 | -2.66 | -13.50% | - | 1 | 111.84% |
| SPHR260116C00025000 | 2024-06-21 1:43PM EDT | 25.00 | 14.00 | 11.00 | 16.00 | -2.10 | -13.04% | 10 | 44 | 61.89% |
| SPHR260116C00027500 | 2024-02-15 11:00AM EDT | 27.50 | 21.70 | 26.40 | 27.60 | 0.00 | - | 6 | 6 | 200.83% |
| SPHR260116C00030000 | 2024-06-10 11:49AM EDT | 30.00 | 13.90 | 10.20 | 10.90 | 0.00 | - | 1 | 156 | 56.90% |
| SPHR260116C00032500 | 2024-06-14 3:55PM EDT | 32.50 | 10.50 | 9.00 | 9.90 | 0.00 | - | 4 | 49 | 56.15% |
| SPHR260116C00035000 | 2024-05-16 3:23PM EDT | 35.00 | 12.30 | 7.00 | 9.60 | 0.00 | - | 3 | 47 | 54.53% |
| SPHR260116C00037500 | 2024-05-15 1:33PM EDT | 37.50 | 11.30 | 8.00 | 8.60 | 0.00 | - | 3 | 23 | 59.42% |
| SPHR260116C00040000 | 2024-06-14 3:51PM EDT | 40.00 | 7.58 | 6.20 | 7.10 | 0.00 | - | 10 | 38 | 53.72% |
| SPHR260116C00042500 | 2024-06-11 10:18AM EDT | 42.50 | 8.40 | 4.10 | 7.80 | 0.00 | - | 1 | 4 | 53.37% |
| SPHR260116C00045000 | 2024-06-17 11:47AM EDT | 45.00 | 5.80 | 4.90 | 7.70 | 0.00 | - | 1 | 39 | 58.92% |
| SPHR260116C00047500 | 2024-06-18 9:37AM EDT | 47.50 | 5.60 | 4.10 | 5.20 | 0.00 | - | 10 | 14 | 52.04% |
| SPHR260116C00050000 | 2024-06-13 11:21AM EDT | 50.00 | 4.50 | 4.30 | 6.80 | -1.15 | -20.35% | 10 | 174 | 60.38% |
| SPHR260116C00052500 | 2024-05-30 11:02AM EDT | 52.50 | 5.40 | 2.80 | 5.20 | 0.00 | - | 1 | 1 | 53.37% |
| SPHR260116C00055000 | 2024-06-13 11:18AM EDT | 55.00 | 4.60 | 3.10 | 3.80 | 0.00 | - | 2 | 16 | 52.16% |
| SPHR260116C00060000 | 2024-06-21 9:58AM EDT | 60.00 | 3.00 | 2.60 | 3.20 | -0.25 | -7.69% | 2 | 121 | 52.61% |
| SPHR260116C00065000 | 2024-06-07 12:58PM EDT | 65.00 | 3.50 | 2.00 | 2.65 | 0.00 | - | 1 | 8 | 52.03% |
| SPHR260116C00070000 | 2024-06-17 3:05PM EDT | 70.00 | 2.10 | 1.85 | 2.40 | 0.00 | - | 1 | 24 | 53.64% |
| SPHR260116C00075000 | 2024-05-22 1:31PM EDT | 75.00 | 3.30 | 1.30 | 2.15 | 0.00 | - | 1 | 17 | 53.10% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR260116P00015000 | 2024-06-13 1:44PM EDT | 15.00 | 1.10 | 1.00 | 1.50 | 0.00 | - | 100 | 2,678 | 60.94% |
| SPHR260116P00017500 | 2024-01-10 4:50PM EDT | 17.50 | 3.10 | 1.80 | 3.60 | 0.00 | - | 2 | 26 | 69.87% |
| SPHR260116P00020000 | 2024-03-26 1:02PM EDT | 20.00 | 2.52 | 1.60 | 3.20 | 0.00 | - | 1 | 30 | 56.07% |
| SPHR260116P00022500 | 2024-05-21 11:35AM EDT | 22.50 | 2.54 | 1.25 | 4.20 | 0.00 | - | 9 | 28 | 50.17% |
| SPHR260116P00025000 | 2024-04-03 2:50PM EDT | 25.00 | 2.75 | 1.50 | 4.80 | 0.00 | - | 1 | 41 | 58.56% |
| SPHR260116P00027500 | 2024-01-12 11:32AM EDT | 27.50 | 7.00 | 2.75 | 5.10 | 0.00 | - | 10 | 10 | 51.32% |
| SPHR260116P00030000 | 2024-06-18 11:19AM EDT | 30.00 | 5.20 | 4.00 | 6.90 | 0.00 | - | 10 | 47 | 54.42% |
| SPHR260116P00032500 | 2023-11-06 12:24PM EDT | 32.50 | 9.30 | 9.20 | 12.00 | 0.00 | - | 4 | 24 | 68.87% |
| SPHR260116P00035000 | 2024-05-16 3:23PM EDT | 35.00 | 7.34 | 7.40 | 8.00 | 0.00 | - | 3 | 25 | 42.13% |
| SPHR260116P00037500 | 2023-10-30 11:33AM EDT | 37.50 | 12.20 | 11.50 | 13.10 | 0.00 | - | 1 | 13 | 58.11% |
| SPHR260116P00040000 | 2024-05-14 11:42AM EDT | 40.00 | 10.10 | 9.80 | 10.40 | 0.00 | - | 1 | 24 | 35.85% |
| SPHR260116P00042500 | 2024-03-26 2:07PM EDT | 42.50 | 9.40 | 11.00 | 11.40 | 0.00 | - | 1 | 133 | 30.05% |
| SPHR260116P00045000 | 2024-04-17 11:33AM EDT | 45.00 | 12.80 | 13.40 | 14.00 | 0.00 | - | 1 | 6 | 33.92% |
| SPHR260116P00047500 | 2024-03-11 10:44AM EDT | 47.50 | 12.30 | 12.20 | 12.70 | 0.00 | - | 2 | 2 | 0.00% |
| SPHR260116P00050000 | 2024-05-13 9:30AM EDT | 50.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPHR260116P00052500 | 2024-06-07 9:37AM EDT | 52.50 | 18.58 | 18.30 | 21.30 | 0.00 | - | 5 | 5 | 40.41% |
| SPHR260116P00055000 | 2023-10-09 10:08AM EDT | 55.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.