SunPower Corporation (SPWR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPWR240614C00001000 | 2024-05-14 11:30AM EDT | 1.00 | 4.06 | 2.01 | 2.68 | 0.00 | - | - | 20 | 521.88% |
| SPWR240614C00001500 | 2024-05-22 9:42AM EDT | 1.50 | 1.46 | 1.21 | 2.21 | +0.01 | +0.69% | 1 | 5 | 251.56% |
| SPWR240614C00002000 | 2024-05-21 2:43PM EDT | 2.00 | 0.89 | 1.06 | 1.48 | 0.00 | - | 4 | 27 | 208.59% |
| SPWR240614C00002500 | 2024-05-22 2:03PM EDT | 2.50 | 0.91 | 0.63 | 1.18 | +0.42 | +85.71% | 20 | 137 | 191.41% |
| SPWR240614C00003000 | 2024-05-22 3:46PM EDT | 3.00 | 0.66 | 0.48 | 0.80 | +0.28 | +73.68% | 101 | 1,909 | 188.28% |
| SPWR240614C00003500 | 2024-05-22 3:46PM EDT | 3.50 | 0.53 | 0.10 | 0.80 | +0.30 | +130.43% | 297 | 98 | 187.89% |
| SPWR240614C00004000 | 2024-05-22 3:01PM EDT | 4.00 | 0.39 | 0.27 | 0.48 | +0.17 | +77.27% | 88 | 113 | 207.81% |
| SPWR240614C00004500 | 2024-05-22 12:52PM EDT | 4.50 | 0.38 | 0.29 | 0.56 | +0.26 | +216.67% | 84 | 79 | 257.81% |
| SPWR240614C00005000 | 2024-05-22 1:52PM EDT | 5.00 | 0.29 | 0.01 | 0.70 | +0.20 | +222.22% | 75 | 11 | 262.50% |
| SPWR240614C00007000 | 2024-05-21 11:55AM EDT | 7.00 | 0.23 | 0.11 | 0.75 | +0.14 | +155.56% | 4 | 18 | 368.36% |
| SPWR240614C00007500 | 2024-05-22 2:02PM EDT | 7.50 | 0.15 | 0.11 | 0.18 | +0.03 | +25.00% | 8 | 4 | 268.75% |
| SPWR240614C00008000 | 2024-05-22 3:43PM EDT | 8.00 | 0.10 | 0.10 | 0.76 | -0.07 | -41.18% | 63 | 6 | 396.88% |
| SPWR240614C00010000 | 2024-05-22 11:46AM EDT | 10.00 | 0.10 | 0.05 | 0.14 | 0.00 | - | 22 | 24 | 292.19% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPWR240614P00000500 | 2024-05-14 11:33AM EDT | 0.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 375.00% |
| SPWR240614P00001000 | 2024-05-15 12:55PM EDT | 1.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 136 | 37 | 237.50% |
| SPWR240614P00001500 | 2024-05-20 1:29PM EDT | 1.50 | 0.03 | 0.00 | 0.09 | 0.00 | - | 60 | 33 | 215.63% |
| SPWR240614P00002000 | 2024-05-22 10:19AM EDT | 2.00 | 0.12 | 0.06 | 0.11 | +0.01 | +9.09% | 32 | 133 | 173.44% |
| SPWR240614P00002500 | 2024-05-21 3:23PM EDT | 2.50 | 0.27 | 0.21 | 0.36 | 0.00 | - | 3 | 91 | 195.31% |
| SPWR240614P00003000 | 2024-05-22 2:43PM EDT | 3.00 | 0.44 | 0.32 | 0.60 | -0.19 | -30.16% | 28 | 107 | 171.88% |
| SPWR240614P00003500 | 2024-05-22 1:00PM EDT | 3.50 | 0.75 | 0.63 | 0.91 | -0.32 | -29.91% | 215 | 19 | 171.88% |
| SPWR240614P00004000 | 2024-05-22 3:19PM EDT | 4.00 | 1.21 | 1.04 | 1.36 | -0.28 | -18.79% | 4 | 65 | 192.97% |
| SPWR240614P00004500 | 2024-05-17 1:15PM EDT | 4.50 | 1.64 | 1.46 | 1.81 | -0.27 | -14.14% | 3 | 4 | 203.91% |
| SPWR240614P00005000 | 2024-05-15 3:15PM EDT | 5.00 | 2.30 | 1.67 | 2.35 | 0.00 | - | - | 40 | 181.25% |
© 2024 Yahoo. All rights reserved.