SunPower Corporation (SPWR)
NasdaqGS - NasdaqGS Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPWR240719C00001000 | 2024-06-11 10:28AM EDT | 1.00 | 2.31 | 1.53 | 2.00 | 0.00 | - | 5 | 37 | 396.88% |
| SPWR240719C00001500 | 2024-06-14 3:05PM EDT | 1.50 | 1.32 | 1.09 | 1.53 | -0.92 | -41.07% | 4 | 184 | 112.50% |
| SPWR240719C00002000 | 2024-06-14 12:05PM EDT | 2.00 | 0.92 | 0.88 | 1.20 | -0.27 | -22.69% | 14 | 730 | 192.97% |
| SPWR240719C00002500 | 2024-06-14 12:01PM EDT | 2.50 | 0.62 | 0.60 | 0.63 | -0.12 | -16.22% | 15 | 921 | 140.63% |
| SPWR240719C00003000 | 2024-06-14 3:51PM EDT | 3.00 | 0.40 | 0.39 | 0.42 | -0.17 | -29.82% | 151 | 2,758 | 142.19% |
| SPWR240719C00003500 | 2024-06-14 3:19PM EDT | 3.50 | 0.28 | 0.26 | 0.29 | -0.16 | -36.36% | 110 | 2,286 | 146.88% |
| SPWR240719C00004000 | 2024-06-14 3:54PM EDT | 4.00 | 0.20 | 0.20 | 0.22 | -0.12 | -37.50% | 190 | 3,085 | 157.03% |
| SPWR240719C00004500 | 2024-06-14 1:31PM EDT | 4.50 | 0.17 | 0.08 | 0.17 | -0.06 | -26.09% | 16 | 727 | 150.00% |
| SPWR240719C00005000 | 2024-06-14 3:50PM EDT | 5.00 | 0.13 | 0.11 | 0.13 | -0.05 | -27.78% | 280 | 2,633 | 167.19% |
| SPWR240719C00005500 | 2024-06-14 3:00PM EDT | 5.50 | 0.10 | 0.05 | 0.11 | -0.14 | -58.33% | 12 | 675 | 164.84% |
| SPWR240719C00006000 | 2024-06-14 12:20PM EDT | 6.00 | 0.08 | 0.07 | 0.08 | -0.05 | -38.46% | 381 | 3,557 | 175.78% |
| SPWR240719C00007000 | 2024-06-14 10:34AM EDT | 7.00 | 0.06 | 0.00 | 0.15 | -0.04 | -40.00% | 102 | 643 | 199.22% |
| SPWR240719C00008000 | 2024-06-13 2:45PM EDT | 8.00 | 0.08 | 0.03 | 0.49 | 0.00 | - | 5 | 56 | 302.34% |
| SPWR240719C00009000 | 2024-06-12 9:44AM EDT | 9.00 | 0.17 | 0.00 | 0.66 | 0.00 | - | 100 | 317 | 346.88% |
| SPWR240719C00010000 | 2024-06-14 11:53AM EDT | 10.00 | 0.02 | 0.02 | 0.20 | -0.03 | -60.00% | 2 | 2,338 | 271.09% |
| SPWR240719C00011000 | 2024-06-13 9:32AM EDT | 11.00 | 0.08 | 0.01 | 0.30 | 0.00 | - | 18 | 103 | 307.81% |
| SPWR240719C00012000 | 2024-05-22 1:03PM EDT | 12.00 | 0.11 | 0.00 | 0.13 | 0.00 | - | - | 1 | 267.19% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPWR240719P00000500 | 2024-05-15 10:32AM EDT | 0.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 60 | 262.50% |
| SPWR240719P00001000 | 2024-06-03 10:02AM EDT | 1.00 | 0.05 | 0.01 | 0.53 | 0.00 | - | 20 | 288 | 454.69% |
| SPWR240719P00001500 | 2024-06-14 10:31AM EDT | 1.50 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 6 | 80 | 162.50% |
| SPWR240719P00002000 | 2024-06-14 1:44PM EDT | 2.00 | 0.12 | 0.09 | 0.12 | +0.06 | +100.00% | 88 | 752 | 131.25% |
| SPWR240719P00002500 | 2024-06-14 3:09PM EDT | 2.50 | 0.30 | 0.30 | 0.44 | +0.06 | +25.00% | 40 | 459 | 158.59% |
| SPWR240719P00003000 | 2024-06-14 3:04PM EDT | 3.00 | 0.62 | 0.58 | 0.61 | +0.14 | +29.17% | 537 | 6,050 | 139.45% |
| SPWR240719P00003500 | 2024-06-14 2:04PM EDT | 3.50 | 0.98 | 0.97 | 1.08 | +0.18 | +22.50% | 13 | 1,520 | 161.72% |
| SPWR240719P00004000 | 2024-06-13 12:21PM EDT | 4.00 | 1.16 | 1.20 | 1.45 | 0.00 | - | 334 | 945 | 127.34% |
| SPWR240719P00004500 | 2024-06-12 11:12AM EDT | 4.50 | 1.34 | 1.63 | 2.47 | 0.00 | - | 2 | 15 | 227.34% |
| SPWR240719P00005000 | 2024-05-29 12:37PM EDT | 5.00 | 2.17 | 2.11 | 2.55 | 0.00 | - | 2 | 181 | 171.88% |
| SPWR240719P00005500 | 2024-06-03 3:50PM EDT | 5.50 | 2.45 | 2.59 | 3.35 | 0.00 | - | 2 | 46 | 241.41% |
| SPWR240719P00006000 | 2024-06-07 10:47AM EDT | 6.00 | 2.63 | 3.20 | 3.60 | 0.00 | - | 25 | 27 | 232.03% |
| SPWR240719P00007000 | 2024-06-07 11:15AM EDT | 7.00 | 3.65 | 3.60 | 4.55 | 0.00 | - | 93 | 93 | 311.72% |
| SPWR240719P00008000 | 2024-06-07 10:35AM EDT | 8.00 | 4.40 | 5.15 | 5.95 | 0.00 | - | 10 | 9 | 334.38% |
| SPWR240719P00009000 | 2024-06-12 11:03AM EDT | 9.00 | 5.55 | 6.10 | 6.95 | 0.00 | - | 7 | 65 | 344.53% |
| SPWR240719P00010000 | 2024-06-07 1:09PM EDT | 10.00 | 6.65 | 7.10 | 7.40 | 0.00 | - | 74 | 74 | 231.25% |
| SPWR240719P00011000 | 2024-06-11 2:22PM EDT | 11.00 | 7.55 | 8.10 | 8.35 | 0.00 | - | 2 | 32 | 217.19% |
© 2024 Yahoo. All rights reserved.