SunPower Corporation (SPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPWR250117C00000500 | 2024-05-30 12:02PM EDT | 0.50 | 2.65 | 2.58 | 3.65 | 0.00 | - | 1 | 16 | 317.97% |
| SPWR250117C00001000 | 2024-05-29 10:38AM EDT | 1.00 | 2.10 | 2.16 | 3.20 | 0.00 | - | 1 | 90 | 208.20% |
| SPWR250117C00001500 | 2024-05-29 10:11AM EDT | 1.50 | 1.92 | 2.00 | 2.70 | 0.00 | - | 2 | 93 | 180.86% |
| SPWR250117C00002000 | 2024-05-23 1:58PM EDT | 2.00 | 1.40 | 1.67 | 2.50 | 0.00 | - | 2 | 127 | 169.53% |
| SPWR250117C00002500 | 2024-05-30 3:25PM EDT | 2.50 | 1.48 | 1.34 | 1.50 | -0.08 | -5.13% | 4 | 220 | 105.27% |
| SPWR250117C00003000 | 2024-05-31 1:17PM EDT | 3.00 | 1.12 | 1.16 | 1.75 | -0.24 | -17.65% | 8 | 1,553 | 133.01% |
| SPWR250117C00003500 | 2024-05-30 11:30AM EDT | 3.50 | 1.24 | 1.02 | 1.35 | +0.23 | +22.77% | 3 | 530 | 120.90% |
| SPWR250117C00004000 | 2024-05-31 10:29AM EDT | 4.00 | 1.11 | 0.75 | 1.15 | +0.04 | +3.74% | 3 | 649 | 111.33% |
| SPWR250117C00004500 | 2024-05-30 9:54AM EDT | 4.50 | 1.09 | 0.84 | 1.10 | +0.19 | +21.11% | 1 | 190 | 124.61% |
| SPWR250117C00005000 | 2024-05-31 3:45PM EDT | 5.00 | 0.80 | 0.68 | 0.88 | -0.05 | -5.88% | 26 | 2,486 | 116.02% |
| SPWR250117C00005500 | 2024-05-23 9:30AM EDT | 5.50 | 0.76 | 0.66 | 0.85 | 0.00 | - | 2 | 1,193 | 121.68% |
| SPWR250117C00006000 | 2024-05-29 3:52PM EDT | 6.00 | 0.60 | 0.59 | 0.72 | 0.00 | - | 31 | 195 | 119.14% |
| SPWR250117C00007000 | 2024-05-20 9:51AM EDT | 7.00 | 0.45 | 0.46 | 0.56 | 0.00 | - | 5 | 8 | 116.80% |
| SPWR250117C00008000 | 2024-05-31 9:30AM EDT | 8.00 | 0.52 | 0.38 | 0.48 | +0.02 | +4.00% | 1 | 66 | 117.97% |
| SPWR250117C00009000 | 2024-05-16 11:22AM EDT | 9.00 | 0.41 | 0.32 | 0.68 | 0.00 | - | - | 2 | 133.01% |
| SPWR250117C00010000 | 2024-05-29 3:45PM EDT | 10.00 | 0.29 | 0.20 | 0.37 | 0.00 | - | 48 | 6,052 | 116.02% |
| SPWR250117C00011000 | 2024-05-29 12:39PM EDT | 11.00 | 0.25 | 0.25 | 0.34 | 0.00 | - | 30 | 126 | 122.85% |
| SPWR250117C00015000 | 2024-05-22 1:47PM EDT | 15.00 | 0.25 | 0.12 | 0.25 | 0.00 | - | 3 | 3,044 | 125.00% |
| SPWR250117C00018000 | 2024-05-15 3:54PM EDT | 18.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 4 | 1,230 | 132.81% |
| SPWR250117C00020000 | 2024-05-30 3:54PM EDT | 20.00 | 0.17 | 0.14 | 0.20 | 0.00 | - | 92 | 1,770 | 137.50% |
| SPWR250117C00023000 | 2024-05-15 2:20PM EDT | 23.00 | 0.30 | 0.05 | 0.43 | 0.00 | - | 2 | 634 | 155.47% |
| SPWR250117C00025000 | 2024-05-15 9:33AM EDT | 25.00 | 0.50 | 0.05 | 0.42 | 0.00 | - | 10 | 815 | 158.59% |
| SPWR250117C00027000 | 2024-05-14 11:42AM EDT | 27.00 | 0.90 | 0.04 | 0.40 | 0.00 | - | 6 | 68 | 160.16% |
| SPWR250117C00030000 | 2024-05-23 2:51PM EDT | 30.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 12 | 613 | 143.75% |
| SPWR250117C00032000 | 2024-05-29 2:05PM EDT | 32.00 | 0.05 | 0.03 | 0.38 | 0.00 | - | 14 | 249 | 165.63% |
| SPWR250117C00035000 | 2024-05-14 12:50PM EDT | 35.00 | 0.60 | 0.01 | 0.37 | 0.00 | - | 4 | 286 | 167.38% |
| SPWR250117C00037000 | 2024-02-12 10:30AM EDT | 37.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 2 | 53 | 146.09% |
| SPWR250117C00040000 | 2024-05-31 1:13PM EDT | 40.00 | 0.08 | 0.01 | 0.10 | +0.01 | +14.29% | 1 | 1,162 | 141.41% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPWR250117P00000500 | 2024-05-17 10:32AM EDT | 0.50 | 0.04 | 0.00 | 0.34 | 0.00 | - | 80 | 166 | 248.44% |
| SPWR250117P00001000 | 2024-05-29 10:11AM EDT | 1.00 | 0.11 | 0.03 | 0.43 | 0.00 | - | 1 | 282 | 173.44% |
| SPWR250117P00001500 | 2024-05-29 3:49PM EDT | 1.50 | 0.29 | 0.23 | 0.28 | 0.00 | - | 1 | 1,993 | 126.95% |
| SPWR250117P00002000 | 2024-05-30 10:38AM EDT | 2.00 | 0.51 | 0.44 | 0.47 | 0.00 | - | 1 | 134 | 123.44% |
| SPWR250117P00002500 | 2024-05-31 2:02PM EDT | 2.50 | 0.70 | 0.68 | 0.73 | 0.00 | - | 2 | 386 | 121.09% |
| SPWR250117P00003000 | 2024-05-28 9:53AM EDT | 3.00 | 1.05 | 0.95 | 1.02 | 0.00 | - | 8 | 1,673 | 118.36% |
| SPWR250117P00003500 | 2024-05-30 1:32PM EDT | 3.50 | 1.32 | 1.27 | 1.35 | 0.00 | - | 5 | 662 | 117.38% |
| SPWR250117P00004000 | 2024-05-31 12:32PM EDT | 4.00 | 1.71 | 1.62 | 1.69 | +0.07 | +4.27% | 80 | 188 | 115.82% |
| SPWR250117P00004500 | 2024-05-21 12:28PM EDT | 4.50 | 2.38 | 1.99 | 2.06 | 0.00 | - | 10 | 368 | 114.65% |
| SPWR250117P00005000 | 2024-05-29 10:10AM EDT | 5.00 | 2.60 | 2.34 | 2.45 | 0.00 | - | 1 | 1,139 | 111.72% |
| SPWR250117P00005500 | 2024-05-31 2:19PM EDT | 5.50 | 2.83 | 2.79 | 2.86 | -0.16 | -5.35% | 1 | 53 | 113.28% |
| SPWR250117P00010000 | 2024-05-14 3:39PM EDT | 10.00 | 7.00 | 5.90 | 7.75 | 0.00 | - | 5 | 229 | 99.61% |
| SPWR250117P00015000 | 2024-04-02 11:43AM EDT | 15.00 | 12.15 | 12.60 | 12.95 | 0.00 | - | 2 | 131 | 224.41% |
| SPWR250117P00018000 | 2024-02-08 10:52AM EDT | 18.00 | 14.80 | 14.00 | 16.05 | 0.00 | - | 3 | 5 | 159.38% |
| SPWR250117P00020000 | 2024-05-31 2:23PM EDT | 20.00 | 16.70 | 15.70 | 17.65 | -0.30 | -1.76% | 2 | 66 | 93.75% |
| SPWR250117P00023000 | 2024-05-15 9:49AM EDT | 23.00 | 20.10 | 19.45 | 20.70 | 0.00 | - | 41 | 7 | 178.13% |
| SPWR250117P00025000 | 2024-02-13 12:17PM EDT | 25.00 | 21.40 | 21.35 | 23.35 | 0.00 | - | 105 | 0 | 211.91% |
| SPWR250117P00027000 | 2023-06-01 2:13PM EDT | 27.00 | 16.00 | 15.85 | 19.20 | 0.00 | - | 1 | 11 | 0.00% |
| SPWR250117P00030000 | 2024-05-31 12:18PM EDT | 30.00 | 26.80 | 25.80 | 27.25 | -0.20 | -0.74% | 10 | 0 | 211.13% |
| SPWR250117P00032000 | 2023-10-04 3:06PM EDT | 32.00 | 26.87 | 27.15 | 27.65 | 0.00 | - | 150 | 0 | 0.00% |
| SPWR250117P00035000 | 2024-05-15 9:32AM EDT | 35.00 | 31.50 | 31.45 | 31.90 | 0.00 | - | 4 | 0 | 117.19% |
| SPWR250117P00037000 | 2022-09-19 1:49PM EDT | 37.00 | 15.70 | 21.60 | 22.35 | 0.00 | - | - | 3 | 0.00% |
| SPWR250117P00040000 | 2024-05-31 2:29PM EDT | 40.00 | 36.70 | 36.45 | 36.90 | -0.58 | -1.56% | 17 | 0 | 121.88% |
© 2024 Yahoo. All rights reserved.