Ispire Technology Inc. (ISPR)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISPR240517C00002500 | 2024-04-24 11:48AM EDT | 2.50 | 2.65 | 2.75 | 3.30 | 0.00 | - | 1 | 2 | 362.50% |
| ISPR240517C00005000 | 2024-05-02 10:57AM EDT | 5.00 | 0.80 | 0.70 | 1.00 | 0.00 | - | 2 | 567 | 110.94% |
| ISPR240517C00007500 | 2024-05-03 12:43PM EDT | 7.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 553 | 130.47% |
| ISPR240517C00010000 | 2024-05-01 11:58AM EDT | 10.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 15 | 220 | 159.38% |
| ISPR240517C00012500 | 2024-03-19 3:22PM EDT | 12.50 | 0.30 | 0.00 | 1.00 | 0.00 | - | 40 | 66 | 411.72% |
| ISPR240517C00015000 | 2024-03-18 10:06AM EDT | 15.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 31 | 129 | 346.88% |
| ISPR240517C00017500 | 2024-03-22 12:44PM EDT | 17.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 163 | 357.03% |
| ISPR240517C00020000 | 2024-01-05 10:32AM EDT | 20.00 | 1.10 | 0.05 | 0.55 | 0.00 | - | 1 | 14 | 467.19% |
| ISPR240517C00022500 | 2024-01-05 10:32AM EDT | 22.50 | 0.90 | 0.05 | 0.35 | 0.00 | - | 1 | 3 | 451.56% |
| ISPR240517C00025000 | 2024-01-05 10:32AM EDT | 25.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 497.66% |
| ISPR240517C00030000 | 2023-11-17 12:34PM EDT | 30.00 | 1.15 | 0.10 | 1.50 | 0.00 | - | 93 | 48 | 718.75% |
| ISPR240517C00035000 | 2023-11-17 12:17PM EDT | 35.00 | 0.63 | 0.00 | 1.05 | 0.00 | - | 10 | 10 | 672.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISPR240517P00002500 | 2024-04-12 3:52PM EDT | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 40 | 243.75% |
| ISPR240517P00005000 | 2024-05-03 2:28PM EDT | 5.00 | 0.40 | 0.10 | 0.35 | +0.05 | +14.29% | 4 | 573 | 121.09% |
| ISPR240517P00007500 | 2024-05-03 2:28PM EDT | 7.50 | 2.40 | 1.80 | 3.40 | +0.15 | +6.67% | 2 | 220 | 310.16% |
| ISPR240517P00010000 | 2024-03-18 9:33AM EDT | 10.00 | 2.15 | 4.00 | 7.00 | 0.00 | - | 31 | 153 | 508.98% |
| ISPR240517P00012500 | 2024-02-12 11:15AM EDT | 12.50 | 4.80 | 3.70 | 7.00 | 0.00 | - | 1 | 843 | 295.31% |
| ISPR240517P00015000 | 2024-01-05 10:32AM EDT | 15.00 | 6.60 | 6.20 | 9.50 | 0.00 | - | 1 | 488 | 339.84% |
| ISPR240517P00017500 | 2024-02-12 10:30AM EDT | 17.50 | 9.50 | 8.40 | 11.50 | 0.00 | - | 1 | 10 | 0.00% |
| ISPR240517P00020000 | 2023-12-28 10:33AM EDT | 20.00 | 10.80 | 9.90 | 13.50 | 0.00 | - | 1 | 2 | 0.00% |
| ISPR240517P00022500 | 2024-01-05 10:32AM EDT | 22.50 | 13.10 | 13.40 | 16.50 | 0.00 | - | 1 | 4 | 0.00% |
| ISPR240517P00025000 | 2023-12-28 10:33AM EDT | 25.00 | 15.30 | 14.60 | 18.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.