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 | 864.06% |
| SPIR240517C00003000 | 2024-03-14 1:44PM EDT | 3.00 | 9.30 | 6.00 | 9.00 | 0.00 | - | 91 | 46 | 975.78% |
| SPIR240517C00004000 | 2024-03-20 2:45PM EDT | 4.00 | 14.30 | 5.80 | 6.40 | 0.00 | - | 1 | 43 | 0.00% |
| SPIR240517C00005000 | 2024-04-19 11:31AM EDT | 5.00 | 5.11 | 5.30 | 6.90 | 0.00 | - | 5 | 26 | 368.75% |
| SPIR240517C00006000 | 2024-04-18 3:54PM EDT | 6.00 | 3.90 | 4.60 | 4.90 | 0.00 | - | 11 | 303 | 159.38% |
| SPIR240517C00007000 | 2024-05-01 3:46PM EDT | 7.00 | 3.40 | 3.50 | 3.90 | 0.00 | - | 280 | 217 | 184.38% |
| SPIR240517C00008000 | 2024-05-03 9:58AM EDT | 8.00 | 2.80 | 2.00 | 3.90 | +0.90 | +47.37% | 1 | 444 | 150.78% |
| SPIR240517C00009000 | 2024-05-03 11:02AM EDT | 9.00 | 1.90 | 1.80 | 4.30 | +0.10 | +5.56% | 5 | 154 | 273.63% |
| SPIR240517C00010000 | 2024-05-03 10:52AM EDT | 10.00 | 1.05 | 1.00 | 1.25 | +0.05 | +5.00% | 222 | 395 | 87.50% |
| SPIR240517C00011000 | 2024-05-03 12:29PM EDT | 11.00 | 0.80 | 0.60 | 0.70 | +0.20 | +33.33% | 11 | 397 | 92.19% |
| SPIR240517C00012000 | 2024-05-03 1:51PM EDT | 12.00 | 0.35 | 0.30 | 0.40 | +0.09 | +34.62% | 20 | 1,260 | 94.92% |
| SPIR240517C00013000 | 2024-05-03 3:30PM EDT | 13.00 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 20 | 185 | 100.39% |
| SPIR240517C00014000 | 2024-05-01 10:20AM EDT | 14.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 2 | 223 | 107.42% |
| SPIR240517C00015000 | 2024-05-03 2:47PM EDT | 15.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 12 | 169 | 111.72% |
| SPIR240517C00016000 | 2024-04-18 10:58AM EDT | 16.00 | 0.25 | 0.00 | 1.05 | 0.00 | - | 2 | 75 | 219.34% |
| SPIR240517C00017000 | 2024-04-08 3:02PM EDT | 17.00 | 0.40 | 0.00 | 0.90 | 0.00 | - | 40 | 101 | 225.78% |
| SPIR240517C00018000 | 2024-03-27 12:42PM EDT | 18.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 64 | 228.91% |
| SPIR240517C00019000 | 2024-03-20 2:07PM EDT | 19.00 | 2.60 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 243.75% |
| SPIR240517C00020000 | 2024-04-11 2:35PM EDT | 20.00 | 0.10 | 0.00 | 4.10 | 0.00 | - | 1 | 79 | 490.04% |
| SPIR240517C00021000 | 2024-03-21 9:36AM EDT | 21.00 | 0.90 | 0.00 | 0.70 | 0.00 | - | - | 2 | 265.23% |
| SPIR240517C00022000 | 2024-03-21 3:18PM EDT | 22.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 10 | 282.03% |
| SPIR240517C00025000 | 2024-03-20 12:06PM EDT | 25.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | - | 5 | 314.06% |
| SPIR240517C00036000 | 2024-03-21 10:37AM EDT | 36.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 398.05% |
| SPIR240517C00038000 | 2024-03-21 10:40AM EDT | 38.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 409.77% |
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 | 503.13% |
| SPIR240517P00003000 | 2024-02-12 2:06PM EDT | 3.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 101 | 576.56% |
| SPIR240517P00004000 | 2024-02-08 1:38PM EDT | 4.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 457.03% |
| SPIR240517P00005000 | 2024-02-09 1:58PM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 367.19% |
| SPIR240517P00006000 | 2024-02-09 11:11AM EDT | 6.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 174 | 242.19% |
| SPIR240517P00007000 | 2024-04-25 9:50AM EDT | 7.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 6 | 15 | 189.84% |
| SPIR240517P00008000 | 2024-03-21 11:33AM EDT | 8.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 2 | 67 | 137.50% |
| SPIR240517P00009000 | 2024-05-02 2:25PM EDT | 9.00 | 0.22 | 0.10 | 0.25 | 0.00 | - | 40 | 198 | 96.09% |
| SPIR240517P00010000 | 2024-04-25 2:01PM EDT | 10.00 | 0.95 | 0.35 | 0.50 | 0.00 | - | 2 | 373 | 90.23% |
| SPIR240517P00011000 | 2024-04-19 1:52PM EDT | 11.00 | 1.40 | 0.80 | 1.00 | 0.00 | - | 1 | 234 | 88.67% |
| SPIR240517P00012000 | 2024-05-03 2:36PM EDT | 12.00 | 1.50 | 1.50 | 1.70 | -0.75 | -33.33% | 1 | 726 | 90.63% |
| SPIR240517P00013000 | 2024-05-01 2:04PM EDT | 13.00 | 2.90 | 2.35 | 2.95 | 0.00 | - | 2 | 15 | 127.34% |
| SPIR240517P00014000 | 2024-04-08 2:42PM EDT | 14.00 | 2.30 | 2.00 | 5.10 | 0.00 | - | 23 | 19 | 136.13% |
| SPIR240517P00016000 | 2024-03-21 10:32AM EDT | 16.00 | 4.00 | 5.80 | 6.50 | 0.00 | - | - | 3 | 268.75% |
| SPIR240517P00018000 | 2024-03-21 10:36AM EDT | 18.00 | 5.90 | 7.90 | 8.40 | 0.00 | - | - | 0 | 306.25% |
© 2024 Yahoo. All rights reserved.