SunPower Corporation (SPWR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPWR240621C00000500 | 2024-03-11 3:57PM EDT | 0.50 | 3.30 | 1.71 | 2.34 | 0.00 | - | 1 | 2 | 1,012.50% |
| SPWR240621C00001000 | 2024-04-25 11:12AM EDT | 1.00 | 0.88 | 1.00 | 1.15 | 0.00 | - | 110 | 138 | 181.25% |
| SPWR240621C00001500 | 2024-04-29 11:13AM EDT | 1.50 | 0.74 | 0.62 | 0.71 | 0.00 | - | 5 | 49 | 107.81% |
| SPWR240621C00002000 | 2024-05-01 1:14PM EDT | 2.00 | 0.38 | 0.35 | 0.39 | +0.03 | +8.57% | 12 | 232 | 107.81% |
| SPWR240621C00002500 | 2024-05-01 2:49PM EDT | 2.50 | 0.23 | 0.18 | 0.20 | +0.02 | +9.52% | 3 | 520 | 106.25% |
| SPWR240621C00003000 | 2024-05-01 3:13PM EDT | 3.00 | 0.12 | 0.09 | 0.11 | +0.05 | +71.43% | 8 | 1,488 | 107.81% |
| SPWR240621C00003500 | 2024-05-01 2:02PM EDT | 3.50 | 0.06 | 0.06 | 0.09 | +0.01 | +20.00% | 6 | 224 | 120.31% |
| SPWR240621C00004000 | 2024-04-30 2:31PM EDT | 4.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 8 | 1,590 | 114.06% |
| SPWR240621C00004500 | 2024-05-01 12:06PM EDT | 4.50 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 37 | 129.69% |
| SPWR240621C00005000 | 2024-05-01 12:47PM EDT | 5.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 4 | 2,471 | 132.81% |
| SPWR240621C00005500 | 2024-04-19 12:31PM EDT | 5.50 | 0.01 | 0.01 | 0.12 | 0.00 | - | 18 | 160 | 173.44% |
| SPWR240621C00006000 | 2024-05-01 9:30AM EDT | 6.00 | 0.02 | 0.01 | 0.10 | +0.01 | +100.00% | 1 | 1,548 | 177.34% |
| SPWR240621C00007000 | 2024-04-08 11:07AM EDT | 7.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 1,315 | 195.31% |
| SPWR240621C00008000 | 2024-04-10 10:16AM EDT | 8.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 4 | 6,589 | 209.38% |
| SPWR240621C00009000 | 2024-04-19 3:28PM EDT | 9.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 100 | 1,251 | 193.75% |
| SPWR240621C00010000 | 2024-04-30 3:59PM EDT | 10.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 3,246 | 203.13% |
| SPWR240621C00011000 | 2024-03-08 4:06PM EDT | 11.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 69 | 239.06% |
| SPWR240621C00012000 | 2024-04-23 9:41AM EDT | 12.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 906 | 251.56% |
| SPWR240621C00015000 | 2024-02-26 3:42PM EDT | 15.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 5 | 223 | 264.06% |
| SPWR240621C00017000 | 2024-02-29 4:00PM EDT | 17.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 80 | 576 | 275.00% |
| SPWR240621C00020000 | 2024-04-18 9:48AM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 401 | 265.63% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPWR240621P00000500 | 2024-03-19 1:51PM EDT | 0.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1,300 | 2,102 | 296.88% |
| SPWR240621P00001000 | 2024-04-29 1:03PM EDT | 1.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 42 | 1,024 | 153.13% |
| SPWR240621P00001500 | 2024-04-29 1:45PM EDT | 1.50 | 0.11 | 0.09 | 0.11 | 0.00 | - | 31 | 79 | 115.63% |
| SPWR240621P00002000 | 2024-05-01 3:02PM EDT | 2.00 | 0.24 | 0.27 | 0.29 | -0.06 | -20.00% | 11 | 4,194 | 104.30% |
| SPWR240621P00002500 | 2024-04-30 3:45PM EDT | 2.50 | 0.61 | 0.58 | 0.62 | 0.00 | - | 1 | 1,602 | 102.34% |
| SPWR240621P00003000 | 2024-05-01 10:17AM EDT | 3.00 | 0.96 | 0.94 | 1.07 | -0.06 | -5.88% | 1 | 1,920 | 101.56% |
| SPWR240621P00003500 | 2024-04-30 11:32AM EDT | 3.50 | 1.46 | 1.38 | 1.52 | 0.00 | - | 1 | 260 | 93.75% |
| SPWR240621P00004000 | 2024-04-30 10:17AM EDT | 4.00 | 1.92 | 1.77 | 2.21 | 0.00 | - | 8 | 1,498 | 135.94% |
| SPWR240621P00004500 | 2024-03-15 12:00PM EDT | 4.50 | 1.90 | 2.01 | 2.11 | 0.00 | - | 1 | 21 | 0.00% |
| SPWR240621P00005000 | 2024-04-30 10:07AM EDT | 5.00 | 2.95 | 2.73 | 3.05 | 0.00 | - | 3 | 550 | 195.31% |
| SPWR240621P00005500 | 2024-03-28 3:20PM EDT | 5.50 | 2.57 | 3.45 | 3.65 | 0.00 | - | 1 | 31 | 207.81% |
| SPWR240621P00006000 | 2024-04-15 1:50PM EDT | 6.00 | 3.69 | 3.70 | 4.05 | 0.00 | - | 1 | 657 | 218.75% |
| SPWR240621P00007000 | 2024-04-05 11:16AM EDT | 7.00 | 4.35 | 4.85 | 5.00 | 0.00 | - | 12 | 510 | 131.25% |
| SPWR240621P00008000 | 2024-04-18 12:38PM EDT | 8.00 | 5.65 | 5.85 | 5.95 | 0.00 | - | 5 | 52 | 187.50% |
| SPWR240621P00009000 | 2024-04-24 11:21AM EDT | 9.00 | 7.05 | 6.55 | 7.05 | 0.00 | - | 1 | 0 | 267.19% |
| SPWR240621P00010000 | 2024-03-15 3:03PM EDT | 10.00 | 7.20 | 7.45 | 7.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPWR240621P00011000 | 2024-03-15 3:19PM EDT | 11.00 | 8.20 | 8.15 | 8.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPWR240621P00012000 | 2024-04-12 9:53AM EDT | 12.00 | 9.50 | 9.80 | 9.95 | 0.00 | - | 30 | 0 | 228.13% |
| SPWR240621P00015000 | 2024-04-18 12:42PM EDT | 15.00 | 12.70 | 12.85 | 13.00 | 0.00 | - | 1 | 0 | 196.88% |
| SPWR240621P00017000 | 2023-09-13 9:34AM EDT | 17.00 | 9.79 | 11.30 | 11.45 | 0.00 | - | - | 0 | 0.00% |
| SPWR240621P00020000 | 2023-09-07 1:08PM EDT | 20.00 | 13.50 | 14.40 | 14.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.