Spire Global, Inc. (SPIR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPIR240621C00004000 | 2024-06-14 1:23PM EDT | 4.00 | 6.41 | 5.90 | 7.00 | 0.00 | - | 2 | 3 | 1,057.81% |
| SPIR240621C00005000 | 2024-05-17 2:32PM EDT | 5.00 | 5.00 | 5.30 | 6.40 | 0.00 | - | 40 | 40 | 1,164.84% |
| SPIR240621C00006000 | 2024-05-21 9:36AM EDT | 6.00 | 3.10 | 2.60 | 4.90 | 0.00 | - | 33 | 129 | 965.63% |
| SPIR240621C00007000 | 2024-06-18 2:59PM EDT | 7.00 | 3.21 | 2.60 | 4.10 | -0.45 | -12.30% | 17 | 623 | 440.63% |
| SPIR240621C00008000 | 2024-05-30 12:06PM EDT | 8.00 | 2.00 | 1.90 | 3.00 | 0.00 | - | 2 | 20 | 378.13% |
| SPIR240621C00009000 | 2024-06-20 9:44AM EDT | 9.00 | 1.45 | 0.65 | 1.30 | +0.25 | +20.83% | 8 | 53 | 178.91% |
| SPIR240621C00010000 | 2024-06-18 1:14PM EDT | 10.00 | 0.56 | 0.25 | 0.90 | 0.00 | - | 24 | 101 | 160.94% |
| SPIR240621C00011000 | 2024-06-20 10:19AM EDT | 11.00 | 0.05 | 0.00 | 0.25 | -0.15 | -75.00% | 1 | 191 | 131.25% |
| SPIR240621C00012000 | 2024-06-18 9:59AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 110 | 137.50% |
| SPIR240621C00013000 | 2024-06-17 2:34PM EDT | 13.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 21 | 314.06% |
| SPIR240621C00014000 | 2024-06-10 2:10PM EDT | 14.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 112 | 231.25% |
| SPIR240621C00015000 | 2024-05-09 11:19AM EDT | 15.00 | 0.35 | 0.00 | 1.95 | 0.00 | - | 10 | 10 | 754.69% |
| SPIR240621C00016000 | 2024-06-10 2:10PM EDT | 16.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 114 | 564.84% |
| SPIR240621C00017000 | 2024-05-10 10:17AM EDT | 17.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 5 | 1 | 457.81% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPIR240621P00006000 | 2024-04-19 1:18PM EDT | 6.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| SPIR240621P00007000 | 2024-05-24 3:57PM EDT | 7.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 36 | 578.13% |
| SPIR240621P00008000 | 2024-06-10 2:55PM EDT | 8.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 50 | 21 | 432.81% |
| SPIR240621P00009000 | 2024-06-18 1:46PM EDT | 9.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 4 | 28 | 167.19% |
| SPIR240621P00010000 | 2024-06-18 1:22PM EDT | 10.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 52 | 94.53% |
| SPIR240621P00011000 | 2024-06-18 9:47AM EDT | 11.00 | 0.75 | 0.00 | 1.25 | 0.00 | - | 1 | 25 | 246.88% |
| SPIR240621P00012000 | 2024-06-20 10:37AM EDT | 12.00 | 1.96 | 1.60 | 2.40 | -0.52 | -20.97% | 65 | 65 | 235.94% |
| SPIR240621P00013000 | 2024-05-30 2:58PM EDT | 13.00 | 3.65 | 2.45 | 3.20 | 0.00 | - | 2 | 0 | 143.75% |
© 2024 Yahoo. All rights reserved.