SunPower Corporation (SPWR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2.50
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPWR240510C00002500 | 2024-05-07 3:57PM EDT | 2024-05-10 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 150 | 1,520 | 115.63% |
| SPWR240517C00002500 | 2024-05-07 3:26PM EDT | 2024-05-17 | 0.08 | 0.08 | 0.10 | -0.02 | -20.00% | 257 | 2,021 | 96.88% |
| SPWR240524C00002500 | 2024-05-07 1:55PM EDT | 2024-05-24 | 0.15 | 0.07 | 0.18 | -0.02 | -11.76% | 17 | 202 | 92.97% |
| SPWR240531C00002500 | 2024-05-06 3:40PM EDT | 2024-05-31 | 0.19 | 0.09 | 0.20 | 0.00 | - | 160 | 555 | 87.50% |
| SPWR240607C00002500 | 2024-05-07 1:58PM EDT | 2024-06-07 | 0.20 | 0.18 | 0.22 | -0.01 | -4.76% | 17 | 313 | 97.66% |
| SPWR240621C00002500 | 2024-05-07 12:02PM EDT | 2024-06-21 | 0.28 | 0.23 | 0.26 | +0.02 | +7.69% | 92 | 650 | 94.92% |
| SPWR240719C00002500 | 2024-05-07 3:25PM EDT | 2024-07-19 | 0.33 | 0.29 | 0.34 | +0.01 | +3.13% | 19 | 96 | 91.41% |
| SPWR240920C00002500 | 2024-05-07 11:40AM EDT | 2024-09-20 | 0.49 | 0.45 | 0.49 | -0.01 | -2.00% | 25 | 2,032 | 94.53% |
| SPWR241220C00002500 | 2024-05-07 10:22AM EDT | 2024-12-20 | 0.66 | 0.63 | 0.68 | -0.04 | -5.71% | 2 | 2 | 99.22% |
| SPWR250117C00002500 | 2024-05-07 3:20PM EDT | 2025-01-17 | 0.67 | 0.67 | 0.72 | -0.06 | -8.22% | 8 | 128 | 99.22% |
| SPWR260116C00002500 | 2024-04-30 12:05PM EDT | 2026-01-16 | 1.00 | 1.02 | 1.24 | 0.00 | - | 1 | 111 | 104.10% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPWR240510P00002500 | 2024-05-07 3:46PM EDT | 2024-05-10 | 0.22 | 0.21 | 0.24 | +0.02 | +10.00% | 83 | 295 | 120.31% |
| SPWR240517P00002500 | 2024-05-07 12:01PM EDT | 2024-05-17 | 0.24 | 0.24 | 0.30 | -0.03 | -11.11% | 4 | 1,706 | 103.13% |
| SPWR240524P00002500 | 2024-05-07 12:33PM EDT | 2024-05-24 | 0.30 | 0.31 | 0.36 | -0.02 | -6.25% | 34 | 73 | 112.50% |
| SPWR240531P00002500 | 2024-05-07 12:33PM EDT | 2024-05-31 | 0.32 | 0.33 | 0.38 | -0.05 | -13.51% | 1 | 8 | 103.91% |
| SPWR240607P00002500 | 2024-05-06 10:00AM EDT | 2024-06-07 | 0.37 | 0.36 | 0.42 | 0.00 | - | 1 | 3 | 104.69% |
| SPWR240621P00002500 | 2024-05-06 2:22PM EDT | 2024-06-21 | 0.41 | 0.40 | 0.44 | 0.00 | - | 29 | 1,600 | 96.48% |
| SPWR240719P00002500 | 2024-05-06 2:22PM EDT | 2024-07-19 | 0.48 | 0.47 | 0.52 | 0.00 | - | 2 | 147 | 93.75% |
| SPWR240920P00002500 | 2024-05-03 3:42PM EDT | 2024-09-20 | 0.66 | 0.63 | 0.66 | 0.00 | - | 3 | 508 | 95.70% |
| SPWR241220P00002500 | 2024-05-07 3:34PM EDT | 2024-12-20 | 0.80 | 0.80 | 0.85 | -0.10 | -11.11% | 10 | 2 | 99.22% |
| SPWR250117P00002500 | 2024-05-03 10:03AM EDT | 2025-01-17 | 0.85 | 0.84 | 0.88 | 0.00 | - | 35 | 225 | 98.44% |
| SPWR260116P00002500 | 2024-04-26 9:39AM EDT | 2026-01-16 | 1.33 | 1.18 | 1.26 | 0.00 | - | 8 | 133 | 96.29% |
© 2024 Yahoo. All rights reserved.