SPX Technologies, Inc. (SPXC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXC240621C00070000 | 2024-02-01 2:50PM EDT | 70.00 | 35.00 | 43.60 | 48.40 | 0.00 | - | 1 | 1 | 0.00% |
| SPXC240621C00080000 | 2024-01-18 2:34PM EDT | 80.00 | 22.70 | 30.20 | 35.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXC240621C00085000 | 2024-05-01 11:56AM EDT | 85.00 | 37.70 | 56.50 | 60.50 | 0.00 | - | 1 | 2 | 135.91% |
| SPXC240621C00090000 | 2024-02-23 10:49AM EDT | 90.00 | 21.90 | 29.40 | 34.00 | 0.00 | - | 5 | 1 | 0.00% |
| SPXC240621C00095000 | 2024-02-26 1:56PM EDT | 95.00 | 18.70 | 26.20 | 30.20 | 0.00 | - | 20 | 10 | 0.00% |
| SPXC240621C00100000 | 2024-05-20 12:52PM EDT | 100.00 | 43.73 | 41.50 | 45.50 | 0.00 | - | 1 | 14 | 101.39% |
| SPXC240621C00105000 | 2023-12-27 2:32PM EDT | 105.00 | 8.59 | 7.30 | 10.00 | 0.00 | - | - | 3 | 0.00% |
| SPXC240621C00110000 | 2024-05-07 1:15PM EDT | 110.00 | 25.15 | 32.00 | 36.00 | 0.00 | - | 1 | 22 | 56.25% |
| SPXC240621C00115000 | 2024-05-03 9:45AM EDT | 115.00 | 17.00 | 27.00 | 31.00 | 0.00 | - | 7 | 25 | 76.18% |
| SPXC240621C00120000 | 2024-05-03 9:54AM EDT | 120.00 | 14.00 | 23.00 | 24.90 | 0.00 | - | 2 | 23 | 54.08% |
| SPXC240621C00125000 | 2024-04-12 2:43PM EDT | 125.00 | 5.70 | 15.80 | 18.00 | 0.00 | - | 6 | 31 | 0.00% |
| SPXC240621C00130000 | 2024-05-09 12:15PM EDT | 130.00 | 10.40 | 12.50 | 16.50 | 0.00 | - | 13 | 1 | 49.56% |
| SPXC240621C00135000 | 2024-05-20 11:00AM EDT | 135.00 | 9.50 | 8.80 | 12.10 | 0.00 | - | 9 | 5 | 42.85% |
| SPXC240621C00140000 | 2024-05-20 12:55PM EDT | 140.00 | 6.60 | 4.70 | 7.10 | 0.00 | - | 12 | 71 | 30.80% |
| SPXC240621C00145000 | 2024-05-20 3:41PM EDT | 145.00 | 3.40 | 3.10 | 4.80 | 0.00 | - | 8 | 40 | 32.36% |
| SPXC240621C00150000 | 2024-05-20 12:30PM EDT | 150.00 | 1.90 | 1.30 | 1.95 | 0.00 | - | 7 | 7 | 25.76% |
| SPXC240621C00155000 | 2024-05-20 9:38AM EDT | 155.00 | 0.65 | 0.55 | 0.90 | 0.00 | - | 2 | 6 | 25.48% |
| SPXC240621C00165000 | 2024-04-11 10:36AM EDT | 165.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 3 | 52.43% |
| SPXC240621C00175000 | 2024-05-20 11:19AM EDT | 175.00 | 0.20 | 0.10 | 0.50 | 0.00 | - | 16 | 43 | 42.70% |
| SPXC240621C00180000 | 2024-04-11 10:36AM EDT | 180.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 14 | 70.86% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXC240621P00075000 | 2023-12-18 11:08AM EDT | 75.00 | 1.03 | 0.90 | 1.15 | 0.00 | - | - | 1 | 138.77% |
| SPXC240621P00080000 | 2023-12-18 11:08AM EDT | 80.00 | 1.63 | 1.40 | 1.65 | 0.00 | - | - | 1 | 139.01% |
| SPXC240621P00085000 | 2024-02-27 3:36PM EDT | 85.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 5 | 7 | 96.00% |
| SPXC240621P00090000 | 2024-02-27 3:36PM EDT | 90.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 85.84% |
| SPXC240621P00095000 | 2024-04-23 3:06PM EDT | 95.00 | 0.60 | 0.00 | 2.65 | 0.00 | - | 21 | 21 | 100.93% |
| SPXC240621P00110000 | 2024-05-07 1:15PM EDT | 110.00 | 0.43 | 0.00 | 2.75 | 0.00 | - | 1 | 0 | 72.27% |
| SPXC240621P00115000 | 2024-05-06 10:09AM EDT | 115.00 | 0.59 | 0.00 | 2.75 | 0.00 | - | 10 | 0 | 62.99% |
| SPXC240621P00120000 | 2024-05-03 2:36PM EDT | 120.00 | 1.35 | 0.00 | 0.45 | 0.00 | - | 15 | 22 | 40.14% |
| SPXC240621P00125000 | 2024-05-13 9:58AM EDT | 125.00 | 0.47 | 0.00 | 0.70 | 0.00 | - | 2 | 3 | 36.65% |
| SPXC240621P00130000 | 2024-05-10 11:44AM EDT | 130.00 | 2.47 | 0.35 | 0.75 | 0.00 | - | - | 20 | 29.30% |
| SPXC240621P00135000 | 2024-05-16 2:40PM EDT | 135.00 | 2.20 | 0.85 | 1.10 | 0.00 | - | 4 | 30 | 24.29% |
| SPXC240621P00140000 | 2024-05-16 12:09PM EDT | 140.00 | 4.27 | 1.40 | 2.35 | 0.00 | - | 1 | 11 | 23.02% |
© 2024 Yahoo. All rights reserved.