Sphere Entertainment Co. (SPHR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR240607C00040000 | 2024-05-31 11:39AM EDT | 2024-06-07 | 0.20 | 0.10 | 0.20 | 0.00 | - | 2 | 46 | 53.71% |
| SPHR240614C00040000 | 2024-05-30 1:57PM EDT | 2024-06-14 | 0.43 | 0.30 | 0.45 | 0.00 | - | 5 | 15 | 51.17% |
| SPHR240621C00040000 | 2024-05-31 11:37AM EDT | 2024-06-21 | 0.65 | 0.55 | 0.65 | +0.10 | +18.18% | 2,774 | 2,909 | 50.49% |
| SPHR240628C00040000 | 2024-05-20 12:27PM EDT | 2024-06-28 | 1.19 | 0.65 | 0.95 | 0.00 | - | - | 10 | 54.20% |
| SPHR240719C00040000 | 2024-05-31 2:37PM EDT | 2024-07-19 | 1.47 | 1.25 | 1.45 | +0.42 | +40.00% | 22 | 480 | 51.37% |
| SPHR240816C00040000 | 2024-05-31 11:16AM EDT | 2024-08-16 | 2.55 | 1.65 | 2.70 | +0.30 | +13.33% | 6 | 253 | 52.39% |
| SPHR241115C00040000 | 2024-05-30 9:45AM EDT | 2024-11-15 | 4.00 | 3.40 | 5.20 | 0.00 | - | 1 | 19 | 57.24% |
| SPHR250117C00040000 | 2024-05-31 10:50AM EDT | 2025-01-17 | 5.00 | 4.90 | 5.20 | +0.20 | +4.17% | 50 | 233 | 55.29% |
| SPHR260116C00040000 | 2024-05-24 12:52PM EDT | 2026-01-16 | 8.94 | 7.80 | 11.70 | 0.00 | - | 5 | 28 | 60.06% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR240607P00040000 | 2024-05-30 12:59PM EDT | 2024-06-07 | 3.65 | 2.25 | 3.90 | 0.00 | - | 2 | 4 | 74.22% |
| SPHR240614P00040000 | 2024-05-17 12:46PM EDT | 2024-06-14 | 4.35 | 2.55 | 5.30 | 0.00 | - | 1 | 21 | 53.71% |
| SPHR240621P00040000 | 2024-05-30 1:39PM EDT | 2024-06-21 | 3.90 | 1.95 | 4.20 | 0.00 | - | 1 | 436 | 54.10% |
| SPHR240705P00040000 | 2024-05-24 9:49AM EDT | 2024-07-05 | 4.70 | 2.55 | 5.90 | 0.00 | - | 3 | 3 | 82.89% |
| SPHR240719P00040000 | 2024-05-21 1:38PM EDT | 2024-07-19 | 4.00 | 4.50 | 4.80 | 0.00 | - | 55 | 122 | 48.34% |
| SPHR240816P00040000 | 2024-05-23 12:35PM EDT | 2024-08-16 | 5.57 | 4.70 | 6.00 | 0.00 | - | 10 | 162 | 57.42% |
| SPHR241115P00040000 | 2024-05-03 10:07AM EDT | 2024-11-15 | 5.30 | 6.40 | 7.30 | 0.00 | - | 2 | 5 | 52.19% |
| SPHR250117P00040000 | 2024-05-23 11:19AM EDT | 2025-01-17 | 7.50 | 6.00 | 7.60 | 0.00 | - | 2 | 82 | 47.11% |
| SPHR260116P00040000 | 2024-05-14 11:42AM EDT | 2026-01-16 | 10.10 | 7.50 | 11.40 | 0.00 | - | 1 | 24 | 49.89% |
© 2024 Yahoo. All rights reserved.