SPX Technologies, Inc. (SPXC)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXC240621C00070000 | 2024-02-01 2:50PM EDT | 70.00 | 35.00 | 43.60 | 48.40 | 0.00 | - | 1 | 1 | 0.00% |
| SPXC240621C00080000 | 2024-01-18 2:34PM EDT | 80.00 | 22.70 | 30.20 | 35.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXC240621C00085000 | 2024-05-01 11:56AM EDT | 85.00 | 37.70 | 52.00 | 56.90 | 0.00 | - | 1 | 2 | 246.78% |
| SPXC240621C00090000 | 2024-06-04 12:20PM EDT | 90.00 | 46.50 | 45.50 | 50.40 | 0.00 | - | 5 | 1 | 143.75% |
| SPXC240621C00095000 | 2024-02-26 1:56PM EDT | 95.00 | 18.70 | 26.20 | 30.20 | 0.00 | - | 20 | 10 | 0.00% |
| SPXC240621C00100000 | 2024-06-13 11:10AM EDT | 100.00 | 36.50 | 35.50 | 39.50 | -7.23 | -16.53% | 20 | 14 | 180.37% |
| SPXC240621C00105000 | 2024-05-31 1:18PM EDT | 105.00 | 34.25 | 30.50 | 34.50 | 0.00 | - | 3 | 2 | 159.33% |
| SPXC240621C00110000 | 2024-05-07 1:15PM EDT | 110.00 | 25.15 | 22.20 | 26.00 | 0.00 | - | 1 | 22 | 0.00% |
| SPXC240621C00115000 | 2024-06-12 3:52PM EDT | 115.00 | 24.80 | 20.60 | 23.90 | 0.00 | - | 7 | 25 | 104.05% |
| SPXC240621C00120000 | 2024-05-03 9:54AM EDT | 120.00 | 14.00 | 18.90 | 20.90 | 0.00 | - | 2 | 23 | 106.93% |
| SPXC240621C00125000 | 2024-06-03 12:39PM EDT | 125.00 | 12.70 | 12.10 | 13.80 | 0.00 | - | 7 | 31 | 65.38% |
| SPXC240621C00130000 | 2024-05-09 12:15PM EDT | 130.00 | 10.40 | 4.40 | 4.90 | 0.00 | - | 13 | 1 | 0.00% |
| SPXC240621C00135000 | 2024-06-11 2:32PM EDT | 135.00 | 1.50 | 1.10 | 5.00 | 0.00 | - | 1 | 7 | 42.87% |
| SPXC240621C00140000 | 2024-06-12 10:07AM EDT | 140.00 | 1.20 | 0.70 | 1.35 | 0.00 | - | 2 | 16 | 28.08% |
| SPXC240621C00145000 | 2024-06-04 10:16AM EDT | 145.00 | 1.01 | 0.00 | 4.80 | 0.00 | - | 4 | 44 | 62.89% |
| SPXC240621C00150000 | 2024-05-29 9:30AM EDT | 150.00 | 1.23 | 0.00 | 0.75 | 0.00 | - | 4 | 108 | 52.00% |
| SPXC240621C00155000 | 2024-05-29 9:30AM EDT | 155.00 | 0.56 | 0.00 | 0.60 | 0.00 | - | 1 | 10 | 51.76% |
| SPXC240621C00165000 | 2024-04-11 10:36AM EDT | 165.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 3 | 124.46% |
| SPXC240621C00175000 | 2024-06-04 2:37PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 44 | 63.28% |
| SPXC240621C00180000 | 2024-04-11 10:36AM EDT | 180.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 14 | 159.94% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXC240621P00075000 | 2023-12-18 11:08AM EDT | 75.00 | 1.03 | 0.90 | 1.15 | 0.00 | - | - | 1 | 264.84% |
| SPXC240621P00080000 | 2023-12-18 11:08AM EDT | 80.00 | 1.63 | 1.40 | 1.65 | 0.00 | - | - | 1 | 264.36% |
| SPXC240621P00085000 | 2024-02-27 3:36PM EDT | 85.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 5 | 7 | 180.27% |
| SPXC240621P00090000 | 2024-02-27 3:36PM EDT | 90.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 159.77% |
| SPXC240621P00095000 | 2024-04-23 3:06PM EDT | 95.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 50.00% |
| SPXC240621P00110000 | 2024-05-07 1:15PM EDT | 110.00 | 0.43 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 74.22% |
| SPXC240621P00115000 | 2024-05-06 10:09AM EDT | 115.00 | 0.59 | 0.00 | 4.80 | 0.00 | - | 10 | 0 | 132.86% |
| SPXC240621P00120000 | 2024-05-03 2:36PM EDT | 120.00 | 1.35 | 0.00 | 1.45 | 0.00 | - | 15 | 22 | 74.76% |
| SPXC240621P00125000 | 2024-05-29 1:49PM EDT | 125.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 2 | 47.41% |
| SPXC240621P00130000 | 2024-05-10 11:44AM EDT | 130.00 | 2.47 | 1.10 | 4.10 | 0.00 | - | - | 20 | 71.51% |
| SPXC240621P00135000 | 2024-06-12 3:50PM EDT | 135.00 | 0.75 | 0.00 | 2.55 | 0.00 | - | 1 | 60 | 46.78% |
| SPXC240621P00140000 | 2024-06-12 3:19PM EDT | 140.00 | 2.50 | 2.75 | 3.90 | 0.00 | - | 2 | 18 | 31.98% |
| SPXC240621P00145000 | 2024-05-28 10:46AM EDT | 145.00 | 3.80 | 5.40 | 8.80 | 0.00 | - | 1 | 2 | 50.59% |
| SPXC240621P00150000 | 2024-06-05 1:53PM EDT | 150.00 | 13.65 | 11.50 | 14.50 | 0.00 | - | 1 | 3 | 52.03% |
© 2024 Yahoo. All rights reserved.