Spire Global, Inc. (SPIR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPIR240816C00001000 | 2024-01-17 2:52PM EDT | 1.00 | 5.70 | 8.60 | 13.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPIR240816C00002000 | 2024-01-25 10:34AM EDT | 2.00 | 5.00 | 8.30 | 10.40 | 0.00 | - | 10 | 10 | 778.91% |
| SPIR240816C00004000 | 2024-01-24 12:34PM EDT | 4.00 | 3.55 | 5.80 | 7.90 | 0.00 | - | 1 | 7 | 322.66% |
| SPIR240816C00005000 | 2024-05-02 9:41AM EDT | 5.00 | 5.30 | 3.70 | 4.60 | 0.00 | - | 1 | 12 | 0.00% |
| SPIR240816C00006000 | 2024-05-23 10:43AM EDT | 6.00 | 2.95 | 3.60 | 4.40 | 0.00 | - | 4 | 144 | 96.09% |
| SPIR240816C00007000 | 2024-05-29 9:31AM EDT | 7.00 | 2.45 | 2.75 | 3.50 | 0.00 | - | 15 | 22 | 89.84% |
| SPIR240816C00008000 | 2024-06-14 9:50AM EDT | 8.00 | 2.70 | 2.00 | 2.70 | 0.00 | - | 1 | 98 | 85.94% |
| SPIR240816C00009000 | 2024-05-23 10:37AM EDT | 9.00 | 1.39 | 0.70 | 2.65 | 0.00 | - | 1 | 15 | 81.35% |
| SPIR240816C00010000 | 2024-06-21 3:47PM EDT | 10.00 | 1.20 | 0.85 | 2.45 | -0.19 | -13.67% | 5 | 96 | 111.91% |
| SPIR240816C00011000 | 2024-06-21 11:16AM EDT | 11.00 | 0.90 | 0.40 | 1.25 | -0.30 | -25.00% | 11 | 96 | 81.45% |
| SPIR240816C00012000 | 2024-06-13 2:55PM EDT | 12.00 | 0.90 | 0.20 | 0.95 | 0.00 | - | 14 | 60 | 82.32% |
| SPIR240816C00013000 | 2024-06-10 11:52AM EDT | 13.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 2 | 61 | 81.15% |
| SPIR240816C00014000 | 2024-06-21 9:32AM EDT | 14.00 | 0.25 | 0.25 | 0.55 | -0.33 | -56.90% | 3 | 283 | 95.31% |
| SPIR240816C00015000 | 2024-06-06 11:23AM EDT | 15.00 | 0.34 | 0.05 | 0.55 | 0.00 | - | 3 | 304 | 96.48% |
| SPIR240816C00016000 | 2024-06-13 11:34AM EDT | 16.00 | 0.15 | 0.05 | 3.40 | 0.00 | - | 1 | 60 | 213.18% |
| SPIR240816C00017000 | 2024-06-06 11:23AM EDT | 17.00 | 0.24 | 0.00 | 4.00 | 0.00 | - | 3 | 30 | 241.41% |
| SPIR240816C00018000 | 2024-04-04 1:38PM EDT | 18.00 | 1.00 | 0.25 | 4.60 | 0.00 | - | 10 | 70 | 278.61% |
| SPIR240816C00019000 | 2024-05-15 9:50AM EDT | 19.00 | 0.40 | 0.00 | 4.60 | 0.00 | - | - | 0 | 279.00% |
| SPIR240816C00020000 | 2024-06-10 9:30AM EDT | 20.00 | 0.05 | 0.05 | 3.00 | 0.00 | - | 1 | 1,079 | 235.25% |
| SPIR240816C00022000 | 2024-03-25 10:43AM EDT | 22.00 | 0.84 | 0.10 | 0.25 | 0.00 | - | 30 | 20 | 130.08% |
| SPIR240816C00025000 | 2024-03-20 2:48PM EDT | 25.00 | 2.60 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 130.08% |
| SPIR240816C00027000 | 2024-03-26 3:02PM EDT | 27.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 180.86% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPIR240816P00003000 | 2024-01-17 12:33PM EDT | 3.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 2 | 196.88% |
| SPIR240816P00004000 | 2024-02-08 1:47PM EDT | 4.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 219.53% |
| SPIR240816P00005000 | 2024-03-19 10:02AM EDT | 5.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 50 | 101 | 152.34% |
| SPIR240816P00006000 | 2024-02-12 4:35PM EDT | 6.00 | 0.35 | 0.20 | 0.45 | 0.00 | - | 2 | 95 | 130.08% |
| SPIR240816P00007000 | 2024-05-21 12:17PM EDT | 7.00 | 0.50 | 0.10 | 0.30 | 0.00 | - | 20 | 521 | 83.98% |
| SPIR240816P00008000 | 2024-05-16 11:02AM EDT | 8.00 | 0.95 | 0.00 | 0.65 | 0.00 | - | 9 | 359 | 72.46% |
| SPIR240816P00009000 | 2024-06-11 9:30AM EDT | 9.00 | 0.90 | 0.00 | 1.10 | 0.00 | - | 1 | 94 | 63.48% |
| SPIR240816P00010000 | 2024-06-05 9:30AM EDT | 10.00 | 1.70 | 0.00 | 1.65 | 0.00 | - | 10 | 125 | 103.91% |
| SPIR240816P00011000 | 2024-06-18 9:47AM EDT | 11.00 | 1.15 | 1.45 | 2.30 | 0.00 | - | 1 | 114 | 76.76% |
| SPIR240816P00012000 | 2024-05-17 9:50AM EDT | 12.00 | 2.85 | 1.90 | 3.40 | 0.00 | - | 5 | 56 | 79.10% |
| SPIR240816P00013000 | 2024-04-15 1:44PM EDT | 13.00 | 3.74 | 1.50 | 3.50 | 0.00 | - | 3 | 44 | 81.64% |
| SPIR240816P00014000 | 2024-04-11 1:06PM EDT | 14.00 | 3.70 | 3.10 | 3.40 | 0.00 | - | 26 | 60 | 0.00% |
| SPIR240816P00015000 | 2024-04-02 3:45PM EDT | 15.00 | 4.40 | 5.10 | 5.50 | 0.00 | - | 8 | 26 | 83.20% |
| SPIR240816P00016000 | 2024-04-04 2:45PM EDT | 16.00 | 5.10 | 4.20 | 5.80 | 0.00 | - | 9 | 9 | 0.00% |
| SPIR240816P00020000 | 2024-03-21 9:41AM EDT | 20.00 | 7.10 | 9.70 | 12.10 | 0.00 | - | 3 | 1 | 180.57% |
| SPIR240816P00025000 | 2024-03-19 9:59AM EDT | 25.00 | 9.62 | 13.60 | 15.60 | 0.00 | - | 2 | 2 | 183.01% |
© 2024 Yahoo. All rights reserved.