Virgin Galactic Holdings, Inc. (SPCE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPCE241018C00000500 | 2024-06-14 3:09PM EDT | 0.50 | 0.30 | 0.28 | 0.36 | +0.04 | +15.38% | 81 | 132 | 0.00% |
| SPCE241018C00001000 | 2024-06-14 3:07PM EDT | 1.00 | 0.15 | 0.13 | 0.17 | -0.01 | -6.25% | 214 | 2,484 | 0.00% |
| SPCE241018C00001500 | 2024-06-14 3:10PM EDT | 1.50 | 0.08 | 0.08 | 0.10 | -0.02 | -20.00% | 43 | 1,537 | 0.00% |
| SPCE241018C00002000 | 2024-06-14 12:14PM EDT | 2.00 | 0.06 | 0.04 | 0.08 | 0.00 | - | 253 | 1,695 | 0.00% |
| SPCE241018C00002500 | 2024-06-14 2:58PM EDT | 2.50 | 0.06 | 0.03 | 0.20 | 0.00 | - | 565 | 861 | 0.00% |
| SPCE241018C00003000 | 2024-08-09 11:14AM EDT | 3.00 | 3.40 | 2.67 | 4.10 | 0.00 | - | 4 | 5 | 203.91% |
| SPCE241018C00003500 | 2024-06-14 2:01PM EDT | 3.50 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 48 | 924 | 0.00% |
| SPCE241018C00004000 | 2024-09-10 12:32PM EDT | 4.00 | 1.97 | 2.80 | 4.85 | 0.00 | - | 2 | 3,764 | 315.63% |
| SPCE241018C00005000 | 2024-09-12 2:23PM EDT | 5.00 | 1.60 | 1.86 | 2.55 | 0.00 | - | 1 | 18 | 121.09% |
| SPCE241018C00006000 | 2024-09-13 3:26PM EDT | 6.00 | 1.40 | 1.35 | 1.81 | +0.49 | +53.85% | 20 | 438 | 128.52% |
| SPCE241018C00007000 | 2024-09-13 3:26PM EDT | 7.00 | 0.89 | 0.83 | 0.89 | +0.36 | +67.92% | 176 | 768 | 101.95% |
| SPCE241018C00008000 | 2024-09-13 3:37PM EDT | 8.00 | 0.55 | 0.51 | 0.57 | +0.20 | +57.14% | 31 | 1,453 | 106.06% |
| SPCE241018C00009000 | 2024-09-13 3:39PM EDT | 9.00 | 0.36 | 0.31 | 0.37 | +0.16 | +80.00% | 10 | 589 | 109.38% |
| SPCE241018C00010000 | 2024-09-13 2:40PM EDT | 10.00 | 0.23 | 0.20 | 0.25 | +0.10 | +76.92% | 17 | 658 | 113.67% |
| SPCE241018C00011000 | 2024-09-13 1:55PM EDT | 11.00 | 0.15 | 0.13 | 0.18 | +0.06 | +66.67% | 5 | 81 | 117.97% |
| SPCE241018C00012000 | 2024-09-13 12:34PM EDT | 12.00 | 0.10 | 0.08 | 0.15 | +0.03 | +42.86% | 8 | 146 | 123.44% |
| SPCE241018C00013000 | 2024-09-13 9:44AM EDT | 13.00 | 0.07 | 0.04 | 0.11 | +0.01 | +16.67% | 4 | 76 | 124.22% |
| SPCE241018C00014000 | 2024-09-13 9:45AM EDT | 14.00 | 0.06 | 0.03 | 0.30 | +0.01 | +20.00% | 4 | 206 | 160.16% |
| SPCE241018C00015000 | 2024-09-13 3:35PM EDT | 15.00 | 0.06 | 0.02 | 0.45 | +0.01 | +20.00% | 28 | 1,321 | 186.33% |
| SPCE241018C00016000 | 2024-09-13 2:44PM EDT | 16.00 | 0.05 | 0.02 | 0.70 | -0.25 | -83.33% | 9 | 4 | 220.31% |
| SPCE241018C00017000 | 2024-08-20 1:20PM EDT | 17.00 | 0.13 | 0.01 | 0.10 | 0.00 | - | 2 | 20 | 153.13% |
| SPCE241018C00019000 | 2024-07-15 10:18AM EDT | 19.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| SPCE241018C00020000 | 2024-08-29 12:27PM EDT | 20.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | 1 | 577 | 178.91% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPCE241018P00000500 | 2024-06-14 3:48PM EDT | 0.50 | 0.12 | 0.10 | 0.12 | +0.01 | +9.09% | 273 | 15,042 | 643.75% |
| SPCE241018P00001000 | 2024-06-14 3:07PM EDT | 1.00 | 0.43 | 0.35 | 0.51 | -0.02 | -4.44% | 249 | 30,623 | 728.13% |
| SPCE241018P00001500 | 2024-06-13 2:17PM EDT | 1.50 | 1.04 | 0.77 | 2.99 | +0.21 | +25.30% | 3 | 845 | 0.00% |
| SPCE241018P00002000 | 2024-06-14 3:09PM EDT | 2.00 | 1.45 | 0.54 | 2.06 | +0.26 | +21.85% | 11 | 231 | 837.50% |
| SPCE241018P00002500 | 2024-06-14 3:46PM EDT | 2.50 | 2.20 | 1.72 | 2.58 | -0.06 | -2.65% | 11 | 24 | 1,123.44% |
| SPCE241018P00003000 | 2024-09-13 9:51AM EDT | 3.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 4 | 28 | 150.00% |
| SPCE241018P00003500 | 2024-05-14 9:41AM EDT | 3.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| SPCE241018P00004000 | 2024-09-11 3:52PM EDT | 4.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | 11 | 204 | 125.78% |
| SPCE241018P00005000 | 2024-09-13 3:48PM EDT | 5.00 | 0.16 | 0.14 | 0.19 | -0.10 | -38.46% | 69 | 2,875 | 110.16% |
| SPCE241018P00006000 | 2024-09-13 3:02PM EDT | 6.00 | 0.43 | 0.41 | 0.45 | -0.20 | -31.75% | 22 | 434 | 106.06% |
| SPCE241018P00007000 | 2024-09-13 3:35PM EDT | 7.00 | 0.92 | 0.91 | 0.96 | -0.33 | -26.40% | 220 | 593 | 109.77% |
| SPCE241018P00008000 | 2024-09-13 3:06PM EDT | 8.00 | 1.61 | 1.56 | 1.80 | -0.62 | -27.80% | 4 | 739 | 121.68% |
| SPCE241018P00009000 | 2024-09-13 2:17PM EDT | 9.00 | 2.40 | 2.36 | 2.65 | -0.50 | -17.24% | 11 | 418 | 130.08% |
| SPCE241018P00010000 | 2024-09-13 3:17PM EDT | 10.00 | 3.34 | 3.20 | 3.40 | -0.86 | -20.48% | 302 | 412 | 124.22% |
| SPCE241018P00011000 | 2024-06-21 3:39PM EDT | 11.00 | 3.80 | 5.35 | 5.50 | 0.00 | - | 1 | 1 | 287.89% |
| SPCE241018P00015000 | 2024-08-22 3:25PM EDT | 15.00 | 8.45 | 7.00 | 10.05 | 0.00 | - | - | 1 | 234.57% |
© 2024 Yahoo. All rights reserved.