Sphere Entertainment Co. (SPHR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR240621C00030000 | 2024-05-20 3:47PM EDT | 30.00 | 7.30 | 2.75 | 6.50 | 0.00 | - | 1 | 5 | 272.66% |
| SPHR240621C00032000 | 2024-06-04 1:33PM EDT | 32.00 | 6.50 | 2.10 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SPHR240621C00032500 | 2024-05-29 3:11PM EDT | 32.50 | 3.50 | 1.15 | 2.35 | 0.00 | - | 42 | 48 | 55.86% |
| SPHR240621C00033000 | 2024-05-30 1:42PM EDT | 33.00 | 4.10 | 1.45 | 2.15 | 0.00 | - | 9 | 46 | 76.17% |
| SPHR240621C00034000 | 2024-06-14 12:09PM EDT | 34.00 | 0.85 | 0.80 | 1.40 | 0.00 | - | 135 | 137 | 69.53% |
| SPHR240621C00035000 | 2024-06-17 3:24PM EDT | 35.00 | 0.35 | 0.25 | 0.70 | 0.00 | - | 308 | 532 | 57.13% |
| SPHR240621C00036000 | 2024-06-18 9:30AM EDT | 36.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 2 | 100 | 52.73% |
| SPHR240621C00037000 | 2024-06-17 2:15PM EDT | 37.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 12.50% |
| SPHR240621C00037500 | 2024-06-17 10:32AM EDT | 37.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 304 | 25.00% |
| SPHR240621C00038000 | 2024-06-17 3:45PM EDT | 38.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 233 | 96.68% |
| SPHR240621C00039000 | 2024-06-17 3:09PM EDT | 39.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 5 | 206 | 101.95% |
| SPHR240621C00040000 | 2024-06-17 1:30PM EDT | 40.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 1,272 | 113.09% |
| SPHR240621C00042500 | 2024-06-13 2:14PM EDT | 42.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 370 | 1,189 | 162.50% |
| SPHR240621C00043000 | 2024-06-07 9:52AM EDT | 43.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 13 | 168.95% |
| SPHR240621C00045000 | 2024-06-07 9:48AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 2,247 | 50.00% |
| SPHR240621C00046000 | 2024-05-23 2:29PM EDT | 46.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 204.30% |
| SPHR240621C00047000 | 2024-05-20 11:37AM EDT | 47.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 215.23% |
| SPHR240621C00047500 | 2024-05-20 3:48PM EDT | 47.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 58 | 220.31% |
| SPHR240621C00050000 | 2024-06-14 11:41AM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 50.00% |
| SPHR240621C00052500 | 2024-05-23 10:48AM EDT | 52.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 268.75% |
| SPHR240621C00055000 | 2024-06-17 2:46PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 393 | 50.00% |
| SPHR240621C00057500 | 2024-04-01 12:39PM EDT | 57.50 | 2.76 | 0.20 | 0.30 | 0.00 | - | 4 | 14 | 285.55% |
| SPHR240621C00060000 | 2024-06-05 1:08PM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 51 | 155 | 329.69% |
| SPHR240621C00065000 | 2024-06-11 1:17PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 229 | 50.00% |
| SPHR240621C00070000 | 2024-06-03 9:53AM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 36 | 395.70% |
| SPHR240621C00075000 | 2024-05-29 2:35PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 36 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR240621P00020000 | 2024-05-14 3:04PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 34 | 50.00% |
| SPHR240621P00022500 | 2024-02-05 11:46AM EDT | 22.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 500 | 309.38% |
| SPHR240621P00025000 | 2024-03-01 12:01PM EDT | 25.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 173.44% |
| SPHR240621P00027500 | 2024-03-18 9:53AM EDT | 27.50 | 0.25 | 0.30 | 0.40 | 0.00 | - | - | 9 | 187.89% |
| SPHR240621P00028000 | 2024-06-06 11:01AM EDT | 28.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 4 | 180.86% |
| SPHR240621P00030000 | 2024-06-17 2:52PM EDT | 30.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 106 | 137.50% |
| SPHR240621P00031000 | 2024-05-30 9:30AM EDT | 31.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 116.02% |
| SPHR240621P00032000 | 2024-06-14 10:02AM EDT | 32.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 2 | 2 | 96.68% |
| SPHR240621P00032500 | 2024-06-17 2:20PM EDT | 32.50 | 0.20 | 0.05 | 0.75 | 0.00 | - | 61 | 1,945 | 85.35% |
| SPHR240621P00033000 | 2024-06-14 1:28PM EDT | 33.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 11 | 24 | 57.42% |
| SPHR240621P00034000 | 2024-06-17 12:13PM EDT | 34.00 | 0.80 | 0.30 | 0.65 | 0.00 | - | 1 | 19 | 54.69% |
| SPHR240621P00035000 | 2024-06-17 10:46AM EDT | 35.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 6 | 360 | 0.00% |
| SPHR240621P00036000 | 2024-06-03 11:41AM EDT | 36.00 | 1.05 | 1.60 | 2.00 | 0.00 | - | 5 | 6 | 70.31% |
| SPHR240621P00037000 | 2024-06-06 11:37AM EDT | 37.00 | 1.20 | 2.00 | 3.20 | 0.00 | - | 8 | 125 | 74.02% |
| SPHR240621P00037500 | 2024-06-14 11:41AM EDT | 37.50 | 3.60 | 2.40 | 3.60 | 0.00 | - | 1 | 389 | 72.46% |
| SPHR240621P00039000 | 2024-06-05 1:18PM EDT | 39.00 | 2.00 | 2.40 | 6.70 | 0.00 | - | 1 | 5 | 101.56% |
| SPHR240621P00040000 | 2024-06-17 3:55PM EDT | 40.00 | 5.55 | 4.40 | 7.50 | 0.00 | - | 6 | 132 | 158.20% |
| SPHR240621P00041000 | 2024-06-06 11:19AM EDT | 41.00 | 3.60 | 5.10 | 8.70 | 0.00 | - | - | 2 | 169.14% |
| SPHR240621P00042500 | 2024-06-14 10:56AM EDT | 42.50 | 8.20 | 6.60 | 10.10 | 0.00 | - | 5 | 23 | 185.55% |
| SPHR240621P00043000 | 2024-05-22 3:34PM EDT | 43.00 | 6.00 | 6.90 | 10.70 | 0.00 | - | - | 0 | 186.72% |
| SPHR240621P00045000 | 2024-06-10 10:02AM EDT | 45.00 | 8.10 | 8.90 | 12.60 | 0.00 | - | 3 | 78 | 205.86% |
| SPHR240621P00047500 | 2024-05-10 10:35AM EDT | 47.50 | 9.00 | 10.50 | 11.20 | 0.00 | - | 1 | 33 | 0.00% |
| SPHR240621P00050000 | 2024-04-29 10:53AM EDT | 50.00 | 10.80 | 14.00 | 14.90 | 0.00 | - | 1 | 16 | 0.00% |
| SPHR240621P00052500 | 2024-04-02 12:28PM EDT | 52.50 | 7.70 | 12.20 | 14.40 | 0.00 | - | 9 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.