Spire Global, Inc. (SPIR)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPIR240517C00002000 | 2024-03-14 12:29PM EDT | 2.00 | 10.08 | 7.40 | 11.10 | 0.00 | - | 7 | 220 | 1,165.63% |
| SPIR240517C00003000 | 2024-03-14 1:44PM EDT | 3.00 | 9.30 | 6.00 | 9.00 | 0.00 | - | 91 | 46 | 540.63% |
| SPIR240517C00004000 | 2024-03-20 2:45PM EDT | 4.00 | 14.30 | 5.80 | 6.40 | 0.00 | - | 1 | 43 | 293.75% |
| SPIR240517C00005000 | 2024-04-19 11:31AM EDT | 5.00 | 5.11 | 3.30 | 5.30 | 0.00 | - | 5 | 26 | 288.28% |
| SPIR240517C00006000 | 2024-04-18 3:54PM EDT | 6.00 | 3.90 | 3.80 | 4.10 | 0.00 | - | 11 | 303 | 128.13% |
| SPIR240517C00007000 | 2024-04-19 3:58PM EDT | 7.00 | 3.20 | 1.85 | 4.00 | 0.00 | - | 7 | 497 | 81.25% |
| SPIR240517C00008000 | 2024-04-26 11:51AM EDT | 8.00 | 1.90 | 2.00 | 2.45 | -0.35 | -15.56% | 3 | 444 | 117.58% |
| SPIR240517C00009000 | 2024-04-16 11:14AM EDT | 9.00 | 1.80 | 1.25 | 1.65 | 0.00 | - | 1 | 154 | 103.32% |
| SPIR240517C00010000 | 2024-04-25 11:59AM EDT | 10.00 | 0.70 | 0.75 | 0.90 | 0.00 | - | 500 | 549 | 91.99% |
| SPIR240517C00011000 | 2024-04-25 1:45PM EDT | 11.00 | 0.50 | 0.40 | 1.90 | +0.10 | +25.00% | 5 | 392 | 165.43% |
| SPIR240517C00012000 | 2024-04-25 1:43PM EDT | 12.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 5 | 1,259 | 91.41% |
| SPIR240517C00013000 | 2024-04-26 11:37AM EDT | 13.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 185 | 100.39% |
| SPIR240517C00014000 | 2024-04-23 2:23PM EDT | 14.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 1 | 221 | 107.42% |
| SPIR240517C00015000 | 2024-04-19 10:25AM EDT | 15.00 | 0.10 | 0.00 | 0.15 | -0.03 | -23.08% | 18 | 169 | 108.59% |
| SPIR240517C00016000 | 2024-04-18 10:58AM EDT | 16.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 75 | 182.42% |
| SPIR240517C00017000 | 2024-04-08 3:02PM EDT | 17.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 40 | 101 | 109.38% |
| SPIR240517C00018000 | 2024-03-27 12:42PM EDT | 18.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 64 | 209.38% |
| SPIR240517C00019000 | 2024-03-20 2:07PM EDT | 19.00 | 2.60 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 221.09% |
| SPIR240517C00020000 | 2024-04-11 2:35PM EDT | 20.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 79 | 232.03% |
| SPIR240517C00021000 | 2024-03-21 9:36AM EDT | 21.00 | 0.90 | 0.00 | 0.70 | 0.00 | - | - | 2 | 237.89% |
| SPIR240517C00022000 | 2024-03-21 3:18PM EDT | 22.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 10 | 251.95% |
| SPIR240517C00025000 | 2024-03-20 12:06PM EDT | 25.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | - | 5 | 277.34% |
| SPIR240517C00036000 | 2024-03-21 10:37AM EDT | 36.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 344.92% |
| SPIR240517C00038000 | 2024-03-21 10:40AM EDT | 38.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 354.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPIR240517P00002000 | 2023-10-16 3:37PM EDT | 2.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | - | 20 | 396.88% |
| SPIR240517P00003000 | 2024-02-12 2:06PM EDT | 3.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 101 | 454.69% |
| SPIR240517P00004000 | 2024-02-08 1:38PM EDT | 4.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 356.25% |
| SPIR240517P00005000 | 2024-02-09 1:58PM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 282.03% |
| SPIR240517P00006000 | 2024-02-09 11:11AM EDT | 6.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 174 | 180.08% |
| SPIR240517P00007000 | 2024-04-25 9:50AM EDT | 7.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 6 | 15 | 141.80% |
| SPIR240517P00008000 | 2024-03-21 11:33AM EDT | 8.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 2 | 67 | 92.19% |
| SPIR240517P00009000 | 2024-04-25 11:34AM EDT | 9.00 | 0.50 | 0.30 | 0.50 | 0.00 | - | 7 | 200 | 85.16% |
| SPIR240517P00010000 | 2024-04-25 2:01PM EDT | 10.00 | 0.95 | 0.75 | 1.10 | 0.00 | - | 2 | 373 | 91.99% |
| SPIR240517P00011000 | 2024-04-19 1:52PM EDT | 11.00 | 1.40 | 1.40 | 1.75 | 0.00 | - | 1 | 234 | 92.58% |
| SPIR240517P00012000 | 2024-04-25 3:00PM EDT | 12.00 | 2.60 | 2.15 | 2.45 | 0.00 | - | 2 | 731 | 84.18% |
| SPIR240517P00013000 | 2024-04-19 3:50PM EDT | 13.00 | 3.44 | 3.00 | 5.50 | 0.00 | - | 2 | 17 | 221.68% |
| SPIR240517P00014000 | 2024-04-08 2:42PM EDT | 14.00 | 2.30 | 3.80 | 5.30 | 0.00 | - | 23 | 19 | 160.55% |
| SPIR240517P00016000 | 2024-03-21 10:32AM EDT | 16.00 | 4.00 | 5.80 | 6.50 | 0.00 | - | - | 3 | 112.50% |
| SPIR240517P00018000 | 2024-03-21 10:36AM EDT | 18.00 | 5.90 | 7.90 | 8.40 | 0.00 | - | - | 0 | 132.81% |
© 2024 Yahoo. All rights reserved.