SunPower Corporation (SPWR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPWR250117C00000500 | 2024-04-26 9:54AM EDT | 0.50 | 1.52 | 1.68 | 1.84 | 0.00 | - | 3 | 9 | 96.88% |
| SPWR250117C00001000 | 2024-04-25 12:47PM EDT | 1.00 | 1.04 | 1.23 | 1.62 | 0.00 | - | 10 | 21 | 121.09% |
| SPWR250117C00001500 | 2024-04-29 3:02PM EDT | 1.50 | 1.01 | 0.97 | 1.14 | 0.00 | - | 5 | 102 | 100.00% |
| SPWR250117C00002000 | 2024-04-29 9:47AM EDT | 2.00 | 0.74 | 0.78 | 0.90 | 0.00 | - | 2 | 160 | 101.76% |
| SPWR250117C00002500 | 2024-04-30 12:51PM EDT | 2.50 | 0.57 | 0.61 | 0.66 | 0.00 | - | 4 | 123 | 96.48% |
| SPWR250117C00003000 | 2024-05-01 2:02PM EDT | 3.00 | 0.45 | 0.48 | 0.59 | -0.04 | -8.16% | 5 | 1,940 | 100.39% |
| SPWR250117C00003500 | 2024-04-26 12:28PM EDT | 3.50 | 0.33 | 0.38 | 0.43 | 0.00 | - | 24 | 498 | 96.09% |
| SPWR250117C00004000 | 2024-04-29 3:58PM EDT | 4.00 | 0.32 | 0.29 | 0.36 | 0.00 | - | 20 | 466 | 95.51% |
| SPWR250117C00004500 | 2024-05-01 1:48PM EDT | 4.50 | 0.24 | 0.25 | 0.28 | -0.01 | -4.00% | 1 | 101 | 95.31% |
| SPWR250117C00005000 | 2024-05-01 2:31PM EDT | 5.00 | 0.22 | 0.20 | 0.38 | 0.00 | - | 4 | 3,105 | 105.86% |
| SPWR250117C00005500 | 2024-05-01 9:57AM EDT | 5.50 | 0.19 | 0.17 | 0.28 | +0.02 | +11.76% | 5 | 1,110 | 102.34% |
| SPWR250117C00010000 | 2024-04-30 2:37PM EDT | 10.00 | 0.06 | 0.04 | 0.15 | 0.00 | - | 39 | 6,716 | 110.16% |
| SPWR250117C00015000 | 2024-04-30 10:29AM EDT | 15.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 100 | 3,084 | 110.94% |
| SPWR250117C00018000 | 2024-05-01 1:30PM EDT | 18.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 1,401 | 110.94% |
| SPWR250117C00020000 | 2024-04-30 10:44AM EDT | 20.00 | 0.02 | 0.01 | 0.14 | 0.00 | - | 100 | 1,516 | 135.94% |
| SPWR250117C00023000 | 2024-04-25 11:29AM EDT | 23.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 100 | 763 | 141.41% |
| SPWR250117C00025000 | 2024-04-22 1:55PM EDT | 25.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 110 | 970 | 142.97% |
| SPWR250117C00027000 | 2024-02-21 2:51PM EDT | 27.00 | 0.13 | 0.01 | 0.15 | 0.00 | - | 2 | 66 | 150.00% |
| SPWR250117C00030000 | 2024-04-25 12:42PM EDT | 30.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 3 | 491 | 129.69% |
| SPWR250117C00032000 | 2024-04-01 9:30AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 50.00% |
| SPWR250117C00035000 | 2024-03-12 2:36PM EDT | 35.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 288 | 149.22% |
| SPWR250117C00037000 | 2024-02-12 10:30AM EDT | 37.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 2 | 53 | 162.50% |
| SPWR250117C00040000 | 2024-04-16 1:04PM EDT | 40.00 | 0.01 | 0.01 | 0.12 | 0.00 | - | 2 | 1,539 | 160.16% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPWR250117P00000500 | 2024-04-29 2:10PM EDT | 0.50 | 0.04 | 0.01 | 0.12 | 0.00 | - | 60 | 135 | 147.66% |
| SPWR250117P00001000 | 2024-04-29 10:41AM EDT | 1.00 | 0.17 | 0.17 | 0.19 | 0.00 | - | 1 | 344 | 122.66% |
| SPWR250117P00001500 | 2024-04-29 3:58PM EDT | 1.50 | 0.36 | 0.35 | 0.38 | 0.00 | - | 5 | 1,950 | 112.11% |
| SPWR250117P00002000 | 2024-04-29 3:58PM EDT | 2.00 | 0.62 | 0.60 | 0.63 | 0.00 | - | 1 | 48 | 105.66% |
| SPWR250117P00002500 | 2024-04-29 3:58PM EDT | 2.50 | 0.93 | 0.90 | 0.95 | 0.00 | - | 1 | 167 | 101.95% |
| SPWR250117P00003000 | 2024-04-30 9:41AM EDT | 3.00 | 1.31 | 1.26 | 1.30 | 0.00 | - | 3 | 1,614 | 99.61% |
| SPWR250117P00003500 | 2024-04-22 2:12PM EDT | 3.50 | 1.65 | 1.65 | 1.69 | 0.00 | - | 1 | 659 | 98.05% |
| SPWR250117P00004000 | 2024-04-25 11:51AM EDT | 4.00 | 2.38 | 1.86 | 2.11 | 0.00 | - | 1 | 104 | 82.81% |
| SPWR250117P00004500 | 2024-04-24 9:59AM EDT | 4.50 | 2.58 | 2.32 | 2.55 | 0.00 | - | 1 | 144 | 83.20% |
| SPWR250117P00005000 | 2024-04-30 9:41AM EDT | 5.00 | 3.06 | 2.90 | 2.99 | 0.00 | - | 3 | 1,147 | 91.41% |
| SPWR250117P00005500 | 2024-03-28 10:56AM EDT | 5.50 | 2.91 | 3.55 | 3.65 | 0.00 | - | 10 | 39 | 120.70% |
| SPWR250117P00010000 | 2024-04-30 9:45AM EDT | 10.00 | 7.95 | 7.75 | 7.85 | -0.15 | -1.85% | 1 | 229 | 96.88% |
| SPWR250117P00015000 | 2024-04-02 11:43AM EDT | 15.00 | 12.15 | 12.75 | 12.85 | 0.00 | - | 2 | 131 | 115.23% |
| SPWR250117P00018000 | 2024-02-08 10:52AM EDT | 18.00 | 14.80 | 14.00 | 16.05 | 0.00 | - | 3 | 5 | 177.73% |
| SPWR250117P00020000 | 2024-04-30 3:36PM EDT | 20.00 | 17.90 | 17.35 | 17.85 | 0.00 | - | 2 | 34 | 143.36% |
| SPWR250117P00023000 | 2023-04-24 11:58AM EDT | 23.00 | 10.15 | 12.70 | 13.05 | 0.00 | - | 41 | 23 | 0.00% |
| SPWR250117P00025000 | 2024-02-13 12:17PM EDT | 25.00 | 21.40 | 21.35 | 23.35 | 0.00 | - | 105 | 0 | 236.33% |
| SPWR250117P00027000 | 2023-06-01 2:13PM EDT | 27.00 | 16.00 | 15.85 | 19.20 | 0.00 | - | 1 | 11 | 0.00% |
| SPWR250117P00030000 | 2023-07-24 1:21PM EDT | 30.00 | 18.30 | 20.80 | 24.75 | 0.00 | - | 28 | 4 | 0.00% |
| SPWR250117P00032000 | 2023-10-04 3:06PM EDT | 32.00 | 26.87 | 27.15 | 27.65 | 0.00 | - | 150 | 0 | 0.00% |
| SPWR250117P00035000 | 2022-11-16 2:19PM EDT | 35.00 | 15.45 | 16.10 | 16.95 | 0.00 | - | 16 | 19 | 0.00% |
| SPWR250117P00037000 | 2022-09-19 1:49PM EDT | 37.00 | 15.70 | 21.60 | 22.35 | 0.00 | - | - | 3 | 0.00% |
| SPWR250117P00040000 | 2024-04-30 2:10PM EDT | 40.00 | 37.90 | 37.70 | 38.00 | 0.00 | - | 25 | 1 | 172.27% |
© 2024 Yahoo. All rights reserved.