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 | 512.50% |
| SPCE241018C00003500 | 2024-06-14 2:01PM EDT | 3.50 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 48 | 924 | 0.00% |
| SPCE241018C00004000 | 2024-10-01 2:14PM EDT | 4.00 | 1.95 | 2.18 | 3.50 | 0.00 | - | 90 | 3,171 | 627.34% |
| SPCE241018C00005000 | 2024-10-11 11:35AM EDT | 5.00 | 1.25 | 1.14 | 1.36 | +0.08 | +6.84% | 1 | 12 | 50.00% |
| SPCE241018C00005500 | 2024-10-11 1:25PM EDT | 5.50 | 0.75 | 0.76 | 0.81 | +0.06 | +8.70% | 11 | 42 | 90.63% |
| SPCE241018C00006000 | 2024-10-11 3:53PM EDT | 6.00 | 0.37 | 0.38 | 0.70 | 0.00 | - | 327 | 2,867 | 141.02% |
| SPCE241018C00006500 | 2024-10-11 3:43PM EDT | 6.50 | 0.16 | 0.14 | 0.16 | 0.00 | - | 172 | 328 | 85.94% |
| SPCE241018C00007000 | 2024-10-11 3:35PM EDT | 7.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 97 | 1,040 | 95.31% |
| SPCE241018C00007500 | 2024-10-11 12:59PM EDT | 7.50 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 55 | 197 | 104.69% |
| SPCE241018C00008000 | 2024-10-11 3:39PM EDT | 8.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 686 | 2,898 | 125.00% |
| SPCE241018C00008500 | 2024-10-04 2:23PM EDT | 8.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | 160 | 163 | 199.61% |
| SPCE241018C00009000 | 2024-10-10 10:18AM EDT | 9.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 1 | 712 | 200.00% |
| SPCE241018C00009500 | 2024-09-27 9:46AM EDT | 9.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 15 | 406.25% |
| SPCE241018C00010000 | 2024-10-11 2:15PM EDT | 10.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 2 | 1,017 | 209.38% |
| SPCE241018C00011000 | 2024-10-11 2:30PM EDT | 11.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 107 | 231.25% |
| SPCE241018C00012000 | 2024-10-11 9:56AM EDT | 12.00 | 0.02 | 0.00 | 0.20 | +0.01 | +100.00% | 1 | 198 | 364.06% |
| SPCE241018C00013000 | 2024-09-19 9:38AM EDT | 13.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 76 | 306.25% |
| SPCE241018C00014000 | 2024-09-23 11:56AM EDT | 14.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 10 | 196 | 481.25% |
| SPCE241018C00015000 | 2024-10-04 12:55PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,342 | 312.50% |
| SPCE241018C00016000 | 2024-09-13 2:44PM EDT | 16.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 9 | 9 | 331.25% |
| SPCE241018C00017000 | 2024-08-20 1:20PM EDT | 17.00 | 0.13 | 0.00 | 0.28 | 0.00 | - | 2 | 20 | 531.25% |
| SPCE241018C00019000 | 2024-07-15 10:18AM EDT | 19.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| SPCE241018C00020000 | 2024-09-23 12:31PM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 576 | 443.75% |
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 | 1,643.75% |
| SPCE241018P00001000 | 2024-06-14 3:07PM EDT | 1.00 | 0.43 | 0.35 | 0.51 | -0.02 | -4.44% | 249 | 30,623 | 1,859.38% |
| 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 | 2,140.63% |
| SPCE241018P00002500 | 2024-06-14 3:46PM EDT | 2.50 | 2.20 | 1.72 | 2.58 | -0.06 | -2.65% | 11 | 24 | 2,887.50% |
| SPCE241018P00003000 | 2024-09-16 9:38AM EDT | 3.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 4 | 28 | 381.25% |
| SPCE241018P00003500 | 2024-09-23 10:43AM EDT | 3.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 225.00% |
| SPCE241018P00004000 | 2024-10-04 3:33PM EDT | 4.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 329 | 193.75% |
| SPCE241018P00004500 | 2024-10-11 2:34PM EDT | 4.50 | 0.02 | 0.00 | 0.02 | -0.07 | -77.78% | 2 | 114 | 146.88% |
| SPCE241018P00005000 | 2024-10-11 3:56PM EDT | 5.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 77 | 1,368 | 128.13% |
| SPCE241018P00005500 | 2024-10-11 3:35PM EDT | 5.50 | 0.04 | 0.04 | 0.06 | -0.05 | -55.56% | 63 | 253 | 101.56% |
| SPCE241018P00006000 | 2024-10-11 3:39PM EDT | 6.00 | 0.15 | 0.15 | 0.17 | -0.09 | -37.50% | 72 | 2,642 | 92.97% |
| SPCE241018P00006500 | 2024-10-11 3:25PM EDT | 6.50 | 0.40 | 0.41 | 0.45 | -0.14 | -25.93% | 18 | 74 | 96.88% |
| SPCE241018P00007000 | 2024-10-11 3:05PM EDT | 7.00 | 0.79 | 0.73 | 0.94 | -0.21 | -21.00% | 4 | 1,031 | 107.81% |
| SPCE241018P00007500 | 2024-10-09 11:12AM EDT | 7.50 | 1.32 | 0.88 | 1.33 | 0.00 | - | 5 | 14 | 142.97% |
| SPCE241018P00008000 | 2024-10-09 9:43AM EDT | 8.00 | 1.91 | 1.74 | 1.81 | 0.00 | - | 1 | 625 | 131.25% |
| SPCE241018P00008500 | 2024-09-30 9:57AM EDT | 8.50 | 2.50 | 2.19 | 2.37 | 0.00 | - | 2 | 4 | 162.50% |
| SPCE241018P00009000 | 2024-10-11 3:51PM EDT | 9.00 | 2.76 | 1.55 | 2.82 | -0.14 | -4.83% | 4 | 401 | 221.88% |
| SPCE241018P00010000 | 2024-09-30 3:55PM EDT | 10.00 | 3.95 | 3.70 | 3.80 | 0.00 | - | 300 | 408 | 100.00% |
| SPCE241018P00011000 | 2024-09-18 12:00PM EDT | 11.00 | 4.40 | 4.65 | 4.80 | 0.00 | - | 3 | 18 | 284.38% |
| SPCE241018P00013000 | 2024-09-17 9:38AM EDT | 13.00 | 6.30 | 5.90 | 7.85 | 0.00 | - | - | 0 | 415.63% |
| SPCE241018P00015000 | 2024-09-19 9:46AM EDT | 15.00 | 8.40 | 8.55 | 9.75 | 0.00 | - | 1 | 2 | 633.59% |
| SPCE241018P00020000 | 2024-09-18 9:45AM EDT | 20.00 | 13.15 | 13.10 | 13.85 | 0.00 | - | - | 1 | 553.13% |
© 2024 Yahoo. All rights reserved.