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 | 932.81% |
| SPIR240517C00003000 | 2024-03-14 1:44PM EDT | 3.00 | 9.30 | 6.00 | 9.00 | 0.00 | - | 91 | 46 | 410.16% |
| SPIR240517C00004000 | 2024-03-20 2:45PM EDT | 4.00 | 14.30 | 5.80 | 6.40 | 0.00 | - | 1 | 43 | 286.72% |
| SPIR240517C00005000 | 2024-04-19 11:31AM EDT | 5.00 | 5.11 | 4.80 | 6.30 | 0.00 | - | 5 | 26 | 269.53% |
| SPIR240517C00006000 | 2024-04-18 3:54PM EDT | 6.00 | 3.90 | 4.10 | 4.40 | 0.00 | - | 11 | 303 | 127.34% |
| SPIR240517C00007000 | 2024-04-19 3:58PM EDT | 7.00 | 3.20 | 2.85 | 4.00 | 0.00 | - | 7 | 497 | 142.58% |
| SPIR240517C00008000 | 2024-04-22 10:13AM EDT | 8.00 | 2.25 | 1.10 | 3.60 | +0.10 | +4.65% | 2 | 444 | 90.63% |
| SPIR240517C00009000 | 2024-04-16 11:14AM EDT | 9.00 | 1.80 | 1.50 | 1.75 | 0.00 | - | 1 | 154 | 94.14% |
| SPIR240517C00010000 | 2024-04-24 3:26PM EDT | 10.00 | 0.95 | 0.90 | 1.00 | -0.07 | -6.86% | 8 | 198 | 83.79% |
| SPIR240517C00011000 | 2024-04-24 2:03PM EDT | 11.00 | 0.55 | 0.50 | 0.60 | -0.05 | -8.33% | 11 | 386 | 84.38% |
| SPIR240517C00012000 | 2024-04-24 12:25PM EDT | 12.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 13 | 1,249 | 84.77% |
| SPIR240517C00013000 | 2024-04-24 2:31PM EDT | 13.00 | 0.15 | 0.15 | 0.25 | -0.05 | -25.00% | 26 | 172 | 91.99% |
| SPIR240517C00014000 | 2024-04-23 2:23PM EDT | 14.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 1 | 221 | 95.70% |
| SPIR240517C00015000 | 2024-04-19 10:25AM EDT | 15.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 169 | 97.66% |
| SPIR240517C00016000 | 2024-04-18 10:58AM EDT | 16.00 | 0.25 | 0.00 | 1.05 | 0.00 | - | 2 | 75 | 186.33% |
| SPIR240517C00017000 | 2024-04-08 3:02PM EDT | 17.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 40 | 101 | 145.70% |
| SPIR240517C00018000 | 2024-03-27 12:42PM EDT | 18.00 | 0.32 | 0.00 | 1.25 | 0.00 | - | 1 | 64 | 226.17% |
| SPIR240517C00019000 | 2024-03-20 2:07PM EDT | 19.00 | 2.60 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 203.32% |
| SPIR240517C00020000 | 2024-04-11 2:35PM EDT | 20.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 1 | 79 | 249.61% |
| SPIR240517C00021000 | 2024-03-21 9:36AM EDT | 21.00 | 0.90 | 0.00 | 0.70 | 0.00 | - | - | 2 | 219.53% |
| SPIR240517C00022000 | 2024-03-21 3:18PM EDT | 22.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 10 | 232.81% |
| SPIR240517C00025000 | 2024-03-20 12:06PM EDT | 25.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | - | 5 | 257.42% |
| SPIR240517C00036000 | 2024-03-21 10:37AM EDT | 36.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 322.66% |
| SPIR240517C00038000 | 2024-03-21 10:40AM EDT | 38.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 331.64% |
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 | 384.38% |
| SPIR240517P00003000 | 2024-02-12 2:06PM EDT | 3.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 101 | 440.63% |
| SPIR240517P00004000 | 2024-02-08 1:38PM EDT | 4.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 346.09% |
| SPIR240517P00005000 | 2024-02-09 1:58PM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 275.78% |
| SPIR240517P00006000 | 2024-02-09 11:11AM EDT | 6.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 174 | 178.52% |
| SPIR240517P00007000 | 2024-03-12 10:49AM EDT | 7.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 11 | 112.50% |
| SPIR240517P00008000 | 2024-03-21 11:33AM EDT | 8.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 2 | 67 | 95.31% |
| SPIR240517P00009000 | 2024-04-23 11:15AM EDT | 9.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 200 | 78.52% |
| SPIR240517P00010000 | 2024-04-22 10:56AM EDT | 10.00 | 0.90 | 0.70 | 0.75 | 0.00 | - | 2 | 372 | 81.25% |
| SPIR240517P00011000 | 2024-04-19 1:52PM EDT | 11.00 | 1.40 | 0.25 | 1.35 | 0.00 | - | 1 | 234 | 84.38% |
| SPIR240517P00012000 | 2024-04-18 1:13PM EDT | 12.00 | 1.97 | 1.90 | 2.75 | -0.33 | -14.35% | 10 | 733 | 110.35% |
| SPIR240517P00013000 | 2024-04-19 3:50PM EDT | 13.00 | 3.44 | 1.50 | 3.20 | 0.00 | - | 2 | 17 | 118.75% |
| SPIR240517P00014000 | 2024-04-08 2:42PM EDT | 14.00 | 2.30 | 2.40 | 4.40 | 0.00 | - | 23 | 19 | 162.11% |
| SPIR240517P00016000 | 2024-03-21 10:32AM EDT | 16.00 | 4.00 | 5.80 | 6.50 | 0.00 | - | - | 3 | 162.50% |
| SPIR240517P00018000 | 2024-03-21 10:36AM EDT | 18.00 | 5.90 | 7.90 | 8.40 | 0.00 | - | - | 0 | 188.09% |
© 2024 Yahoo. All rights reserved.