New Zealand markets open in 1 hour 29 minutes

Phunware, Inc. (PHUN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.1000+0.2100 (+7.27%)
As of 02:31PM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PHUN220121C000005002022-01-14 12:11PM EST0.502.402.203.200.00-121,512.50%
PHUN220121C000010002022-01-13 1:26PM EST1.001.831.852.050.00-82440.00%
PHUN220121C000015002022-01-18 9:52AM EST1.501.601.401.90+0.15+10.34%68525.00%
PHUN220121C000020002022-01-18 1:54PM EST2.000.900.901.050.00-152160.00%
PHUN220121C000025002022-01-18 2:12PM EST2.500.550.500.60-0.02-3.51%25630050.00%
PHUN220121C000030002022-01-18 2:16PM EST3.000.240.200.25+0.01+4.35%4,7746,923134.38%
PHUN220121C000035002022-01-18 2:16PM EST3.500.100.050.100.00-4,2593,127159.38%
PHUN220121C000040002022-01-18 2:12PM EST4.000.050.000.05-0.05-50.00%1,1563,427175.00%
PHUN220121C000045002022-01-18 10:46AM EST4.500.050.000.050.00-284334231.25%
PHUN220121C000050002022-01-18 10:36AM EST5.000.040.000.05-0.01-20.00%241,588281.25%
PHUN220121C000055002022-01-18 10:55AM EST5.500.030.000.10-0.07-70.00%7286371.88%
PHUN220121C000060002022-01-18 1:26PM EST6.000.050.000.050.00-6410356.25%
PHUN220121C000070002022-01-14 12:01PM EST7.000.050.000.050.00-1975418.75%
PHUN220121C000080002022-01-18 10:05AM EST8.000.050.000.050.00-3390468.75%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PHUN220121P000010002022-01-14 3:36PM EST1.000.020.000.050.00-1011662.50%
PHUN220121P000020002022-01-18 1:07PM EST2.000.030.000.05-0.02-40.00%24136287.50%
PHUN220121P000025002022-01-18 1:56PM EST2.500.100.050.100.00-561854239.06%
PHUN220121P000030002022-01-18 2:10PM EST3.000.300.250.30-0.04-11.76%4,5314,783254.69%
PHUN220121P000035002022-01-18 2:13PM EST3.500.650.600.70-0.20-23.53%3536306.25%
PHUN220121P000040002022-01-18 9:45AM EST4.001.101.001.25-0.14-11.29%120385.94%
PHUN220121P000050002022-01-06 10:52AM EST5.002.581.952.450.00-105592.19%
PHUN220121P000070002021-12-13 9:41AM EST7.003.904.105.400.00-111,223.44%
PHUN220121P000080002022-01-18 12:07AM EST8.005.164.906.800.00-211,371.88%