SunPower Corporation (SPWR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPWR240920C00000500 | 2024-05-15 9:55AM EDT | 0.50 | 2.35 | 2.42 | 3.15 | -2.95 | -55.66% | 4 | 5 | 300.00% |
| SPWR240920C00001000 | 2024-05-15 1:40PM EDT | 1.00 | 2.22 | 2.12 | 2.89 | -1.48 | -40.00% | 1 | 36 | 280.47% |
| SPWR240920C00001500 | 2024-05-14 9:30AM EDT | 1.50 | 3.55 | 1.66 | 2.27 | 0.00 | - | 10 | 39 | 181.64% |
| SPWR240920C00002000 | 2024-05-15 12:44PM EDT | 2.00 | 1.79 | 1.56 | 1.86 | -0.86 | -32.45% | 28 | 255 | 180.86% |
| SPWR240920C00002500 | 2024-05-15 10:51AM EDT | 2.50 | 1.50 | 1.33 | 1.65 | -1.20 | -44.44% | 24 | 1,544 | 178.52% |
| SPWR240920C00003000 | 2024-05-15 10:59AM EDT | 3.00 | 1.45 | 1.19 | 1.46 | -0.70 | -32.56% | 7 | 224 | 179.49% |
| SPWR240920C00003500 | 2024-05-15 11:36AM EDT | 3.50 | 1.24 | 1.03 | 1.17 | -0.77 | -38.31% | 29 | 1,119 | 167.58% |
| SPWR240920C00004000 | 2024-05-15 2:31PM EDT | 4.00 | 1.00 | 0.97 | 1.34 | -1.28 | -56.14% | 34 | 335 | 192.97% |
| SPWR240920C00004500 | 2024-05-15 1:55PM EDT | 4.50 | 1.08 | 0.68 | 0.96 | -0.89 | -45.18% | 32 | 317 | 161.13% |
| SPWR240920C00005000 | 2024-05-15 2:27PM EDT | 5.00 | 0.85 | 0.72 | 0.87 | -1.62 | -65.59% | 102 | 1,304 | 169.92% |
| SPWR240920C00005500 | 2024-05-14 3:56PM EDT | 5.50 | 1.89 | 0.68 | 0.85 | 0.00 | - | 23 | 48 | 176.37% |
| SPWR240920C00006000 | 2024-05-15 12:51PM EDT | 6.00 | 0.76 | 0.59 | 0.92 | -0.88 | -53.66% | 11 | 165 | 184.18% |
| SPWR240920C00007000 | 2024-05-15 12:18PM EDT | 7.00 | 0.67 | 0.43 | 0.62 | -0.74 | -52.48% | 34 | 358 | 168.16% |
| SPWR240920C00008000 | 2024-05-15 2:13PM EDT | 8.00 | 0.58 | 0.43 | 0.55 | -0.68 | -53.97% | 96 | 738 | 175.39% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPWR240920P00000500 | 2024-05-14 12:00PM EDT | 0.50 | 0.06 | 0.01 | 0.09 | 0.00 | - | 10 | 190 | 218.75% |
| SPWR240920P00001000 | 2024-05-15 12:57PM EDT | 1.00 | 0.14 | 0.07 | 0.17 | 0.00 | - | 8 | 115 | 177.34% |
| SPWR240920P00001500 | 2024-05-15 11:12AM EDT | 1.50 | 0.33 | 0.26 | 0.36 | +0.03 | +10.00% | 3 | 408 | 179.69% |
| SPWR240920P00002000 | 2024-05-15 12:57PM EDT | 2.00 | 0.58 | 0.34 | 0.67 | +0.08 | +16.00% | 8 | 617 | 169.14% |
| SPWR240920P00002500 | 2024-05-14 3:11PM EDT | 2.50 | 0.75 | 0.72 | 0.89 | 0.00 | - | 9 | 954 | 171.88% |
| SPWR240920P00003000 | 2024-05-14 1:07PM EDT | 3.00 | 1.21 | 1.16 | 1.25 | 0.00 | - | 97 | 1,046 | 183.98% |
| SPWR240920P00003500 | 2024-05-14 3:43PM EDT | 3.50 | 1.65 | 1.51 | 1.58 | +0.25 | +17.86% | 5 | 548 | 181.25% |
| SPWR240920P00004000 | 2024-05-15 9:43AM EDT | 4.00 | 2.00 | 1.78 | 1.95 | +0.25 | +14.29% | 1 | 112 | 173.05% |
| SPWR240920P00004500 | 2024-05-15 1:58PM EDT | 4.50 | 2.29 | 2.24 | 2.33 | +0.18 | +8.53% | 4 | 112 | 176.56% |
| SPWR240920P00005000 | 2024-05-15 9:30AM EDT | 5.00 | 2.80 | 2.65 | 2.82 | +0.32 | +12.90% | 1 | 176 | 182.03% |
| SPWR240920P00006000 | 2024-05-14 9:43AM EDT | 6.00 | 3.60 | 3.50 | 3.65 | +0.30 | +9.09% | 1 | 40 | 180.08% |
| SPWR240920P00007000 | 2024-05-14 12:43PM EDT | 7.00 | 4.40 | 4.40 | 4.55 | 0.00 | - | 16 | 17 | 181.84% |
| SPWR240920P00008000 | 2024-04-24 9:57AM EDT | 8.00 | 5.93 | 5.35 | 5.45 | 0.00 | - | 4 | 4 | 183.98% |
© 2024 Yahoo. All rights reserved.