Spectrum Brands Holdings, Inc. (SPB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPB240719C00050000 | 2023-08-11 12:13PM EDT | 50.00 | 31.10 | 32.70 | 34.80 | 0.00 | - | 6 | 7 | 0.00% |
| SPB240719C00060000 | 2023-12-08 4:44PM EDT | 60.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPB240719C00065000 | 2023-07-21 3:00PM EDT | 65.00 | 17.98 | 18.20 | 19.30 | 0.00 | - | 30 | 7 | 0.00% |
| SPB240719C00070000 | 2024-02-05 2:33PM EDT | 70.00 | 12.60 | 13.80 | 14.80 | 0.00 | - | 30 | 162 | 0.00% |
| SPB240719C00075000 | 2024-05-09 1:16PM EDT | 75.00 | 19.75 | 13.90 | 18.50 | 0.00 | - | 1 | 85 | 76.15% |
| SPB240719C00080000 | 2024-06-21 3:42PM EDT | 80.00 | 10.03 | 8.80 | 10.20 | -2.37 | -19.11% | 2 | 115 | 42.36% |
| SPB240719C00085000 | 2024-06-10 3:54PM EDT | 85.00 | 5.80 | 5.20 | 5.90 | 0.00 | - | 1 | 119 | 34.91% |
| SPB240719C00090000 | 2024-06-21 11:46AM EDT | 90.00 | 1.95 | 1.90 | 2.20 | -0.60 | -23.53% | 1 | 408 | 25.95% |
| SPB240719C00095000 | 2024-06-21 2:36PM EDT | 95.00 | 0.62 | 0.35 | 0.65 | -0.48 | -43.64% | 1 | 238 | 25.44% |
| SPB240719C00100000 | 2024-05-17 9:51AM EDT | 100.00 | 0.70 | 0.15 | 1.25 | 0.00 | - | 1 | 115 | 47.02% |
| SPB240719C00105000 | 2024-02-12 4:47PM EDT | 105.00 | 1.10 | 0.55 | 0.70 | 0.00 | - | 4 | 6 | 48.93% |
| SPB240719C00115000 | 2024-02-20 10:45AM EDT | 115.00 | 0.05 | 0.00 | 3.40 | 0.00 | - | 2 | 3 | 86.28% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPB240719P00050000 | 2023-11-22 12:56PM EDT | 50.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 4 | 0 | 123.24% |
| SPB240719P00055000 | 2023-07-14 12:32PM EDT | 55.00 | 1.65 | 1.30 | 1.50 | 0.00 | - | 12 | 13 | 143.85% |
| SPB240719P00060000 | 2024-01-10 12:14PM EDT | 60.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 89.26% |
| SPB240719P00065000 | 2024-03-15 9:30AM EDT | 65.00 | 0.65 | 0.60 | 0.85 | 0.00 | - | 3 | 19 | 86.43% |
| SPB240719P00070000 | 2024-04-26 10:05AM EDT | 70.00 | 0.75 | 0.00 | 0.60 | 0.00 | - | 1 | 193 | 56.84% |
| SPB240719P00075000 | 2024-05-06 12:56PM EDT | 75.00 | 1.00 | 0.00 | 0.40 | 0.00 | - | 28 | 47 | 46.68% |
| SPB240719P00080000 | 2024-05-10 1:14PM EDT | 80.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 108 | 30.47% |
| SPB240719P00085000 | 2024-06-18 1:06PM EDT | 85.00 | 0.60 | 0.65 | 0.90 | 0.00 | - | 4 | 97 | 26.29% |
| SPB240719P00090000 | 2024-06-20 11:36AM EDT | 90.00 | 2.10 | 2.30 | 2.60 | 0.00 | - | 4 | 56 | 23.07% |
| SPB240719P00095000 | 2024-05-29 2:25PM EDT | 95.00 | 7.10 | 5.80 | 6.50 | 0.00 | - | 1 | 59 | 27.88% |
| SPB240719P00100000 | 2023-07-27 10:21AM EDT | 100.00 | 22.20 | 19.10 | 19.80 | 0.00 | - | 5 | 6 | 131.70% |
© 2024 Yahoo. All rights reserved.