SunPower Corporation (SPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPWR240920C00000500 | 2024-05-30 2:57PM EDT | 0.50 | 2.83 | 2.57 | 3.60 | 0.00 | - | 200 | 169 | 426.56% |
| SPWR240920C00001000 | 2024-05-28 10:36AM EDT | 1.00 | 2.10 | 1.95 | 3.20 | 0.00 | - | 22 | 45 | 251.56% |
| SPWR240920C00001500 | 2024-05-30 2:59PM EDT | 1.50 | 2.04 | 1.46 | 2.31 | 0.00 | - | 19 | 74 | 103.13% |
| SPWR240920C00002000 | 2024-05-30 2:18PM EDT | 2.00 | 1.54 | 1.48 | 1.75 | 0.00 | - | 11 | 347 | 135.55% |
| SPWR240920C00002500 | 2024-05-31 3:35PM EDT | 2.50 | 1.15 | 1.18 | 1.33 | -0.12 | -9.45% | 101 | 1,648 | 121.09% |
| SPWR240920C00003000 | 2024-05-31 1:05PM EDT | 3.00 | 0.96 | 0.92 | 1.04 | -0.10 | -9.43% | 171 | 340 | 116.02% |
| SPWR240920C00003500 | 2024-05-31 9:35AM EDT | 3.50 | 0.90 | 0.73 | 1.13 | +0.02 | +2.27% | 3 | 1,699 | 136.52% |
| SPWR240920C00004000 | 2024-05-30 3:24PM EDT | 4.00 | 0.75 | 0.57 | 0.71 | 0.00 | - | 3 | 674 | 117.38% |
| SPWR240920C00004500 | 2024-05-30 3:32PM EDT | 4.50 | 0.63 | 0.48 | 0.60 | 0.00 | - | 12 | 475 | 120.31% |
| SPWR240920C00005000 | 2024-05-31 10:44AM EDT | 5.00 | 0.46 | 0.47 | 0.51 | -0.05 | -9.80% | 25 | 1,320 | 126.95% |
| SPWR240920C00005500 | 2024-05-30 3:42PM EDT | 5.50 | 0.43 | 0.35 | 0.45 | 0.00 | - | 6 | 641 | 125.59% |
| SPWR240920C00006000 | 2024-05-29 3:15PM EDT | 6.00 | 0.25 | 0.22 | 0.40 | 0.00 | - | 1 | 310 | 121.68% |
| SPWR240920C00007000 | 2024-05-30 3:41PM EDT | 7.00 | 0.28 | 0.19 | 0.28 | 0.00 | - | 24 | 399 | 125.00% |
| SPWR240920C00008000 | 2024-05-31 12:39PM EDT | 8.00 | 0.20 | 0.15 | 0.26 | -0.09 | -31.03% | 3 | 651 | 132.03% |
| SPWR240920C00009000 | 2024-05-30 3:46PM EDT | 9.00 | 0.18 | 0.12 | 0.22 | 0.00 | - | 8 | 84 | 135.16% |
| SPWR240920C00010000 | 2024-05-30 2:30PM EDT | 10.00 | 0.14 | 0.08 | 0.18 | 0.00 | - | 20 | 116 | 135.16% |
| SPWR240920C00011000 | 2024-05-20 2:38PM EDT | 11.00 | 0.15 | 0.09 | 0.16 | 0.00 | - | 34 | 43 | 141.41% |
| SPWR240920C00012000 | 2024-05-24 9:43AM EDT | 12.00 | 0.13 | 0.00 | 0.54 | 0.00 | - | 1 | 1 | 179.30% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPWR240920P00000500 | 2024-05-24 12:51PM EDT | 0.50 | 0.02 | 0.01 | 0.12 | 0.00 | - | 98 | 320 | 256.25% |
| SPWR240920P00001000 | 2024-05-24 12:47PM EDT | 1.00 | 0.08 | 0.04 | 0.07 | +0.02 | +33.33% | 5 | 145 | 156.25% |
| SPWR240920P00001500 | 2024-05-30 3:58PM EDT | 1.50 | 0.11 | 0.12 | 0.13 | 0.00 | - | 155 | 356 | 138.28% |
| SPWR240920P00002000 | 2024-05-31 3:27PM EDT | 2.00 | 0.24 | 0.21 | 0.26 | -0.02 | -7.69% | 1,269 | 596 | 126.17% |
| SPWR240920P00002500 | 2024-05-31 3:27PM EDT | 2.50 | 0.42 | 0.37 | 0.53 | 0.00 | - | 66 | 1,045 | 127.73% |
| SPWR240920P00003000 | 2024-05-31 3:58PM EDT | 3.00 | 0.66 | 0.66 | 0.72 | -0.03 | -4.35% | 112 | 1,456 | 123.83% |
| SPWR240920P00003500 | 2024-05-31 2:51PM EDT | 3.50 | 0.98 | 0.94 | 1.03 | 0.00 | - | 381 | 869 | 121.88% |
| SPWR240920P00004000 | 2024-05-30 1:25PM EDT | 4.00 | 1.39 | 1.28 | 1.38 | 0.00 | - | 2 | 157 | 121.48% |
| SPWR240920P00004500 | 2024-05-30 2:04PM EDT | 4.50 | 1.70 | 1.64 | 1.77 | 0.00 | - | 1 | 136 | 121.09% |
| SPWR240920P00005000 | 2024-05-23 12:14PM EDT | 5.00 | 2.42 | 1.86 | 2.18 | 0.00 | - | 2 | 177 | 108.59% |
| SPWR240920P00005500 | 2024-05-29 12:37PM EDT | 5.50 | 2.78 | 2.32 | 2.61 | 0.00 | - | 2 | 26 | 111.33% |
| SPWR240920P00006000 | 2024-05-30 1:15PM EDT | 6.00 | 3.08 | 2.76 | 3.05 | 0.00 | - | 10 | 40 | 111.33% |
| SPWR240920P00007000 | 2024-05-15 3:55PM EDT | 7.00 | 4.40 | 3.85 | 4.00 | 0.00 | - | 5 | 17 | 130.08% |
| SPWR240920P00008000 | 2024-04-24 9:57AM EDT | 8.00 | 5.93 | 4.65 | 5.30 | 0.00 | - | 4 | 4 | 151.37% |
© 2024 Yahoo. All rights reserved.