Phunware, Inc. (PHUN)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 02:31PM EST. Market open.
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHUN220121C00000500 | 2022-01-14 12:11PM EST | 0.50 | 2.40 | 2.20 | 3.20 | 0.00 | - | 1 | 2 | 1,512.50% |
| PHUN220121C00001000 | 2022-01-13 1:26PM EST | 1.00 | 1.83 | 1.85 | 2.05 | 0.00 | - | 82 | 44 | 0.00% |
| PHUN220121C00001500 | 2022-01-18 9:52AM EST | 1.50 | 1.60 | 1.40 | 1.90 | +0.15 | +10.34% | 6 | 8 | 525.00% |
| PHUN220121C00002000 | 2022-01-18 1:54PM EST | 2.00 | 0.90 | 0.90 | 1.05 | 0.00 | - | 15 | 216 | 0.00% |
| PHUN220121C00002500 | 2022-01-18 2:12PM EST | 2.50 | 0.55 | 0.50 | 0.60 | -0.02 | -3.51% | 256 | 300 | 50.00% |
| PHUN220121C00003000 | 2022-01-18 2:16PM EST | 3.00 | 0.24 | 0.20 | 0.25 | +0.01 | +4.35% | 4,774 | 6,923 | 134.38% |
| PHUN220121C00003500 | 2022-01-18 2:16PM EST | 3.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 4,259 | 3,127 | 159.38% |
| PHUN220121C00004000 | 2022-01-18 2:12PM EST | 4.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1,156 | 3,427 | 175.00% |
| PHUN220121C00004500 | 2022-01-18 10:46AM EST | 4.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 284 | 334 | 231.25% |
| PHUN220121C00005000 | 2022-01-18 10:36AM EST | 5.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 24 | 1,588 | 281.25% |
| PHUN220121C00005500 | 2022-01-18 10:55AM EST | 5.50 | 0.03 | 0.00 | 0.10 | -0.07 | -70.00% | 7 | 286 | 371.88% |
| PHUN220121C00006000 | 2022-01-18 1:26PM EST | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 410 | 356.25% |
| PHUN220121C00007000 | 2022-01-14 12:01PM EST | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 975 | 418.75% |
| PHUN220121C00008000 | 2022-01-18 10:05AM EST | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 390 | 468.75% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHUN220121P00001000 | 2022-01-14 3:36PM EST | 1.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 662.50% |
| PHUN220121P00002000 | 2022-01-18 1:07PM EST | 2.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 24 | 136 | 287.50% |
| PHUN220121P00002500 | 2022-01-18 1:56PM EST | 2.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 561 | 854 | 239.06% |
| PHUN220121P00003000 | 2022-01-18 2:10PM EST | 3.00 | 0.30 | 0.25 | 0.30 | -0.04 | -11.76% | 4,531 | 4,783 | 254.69% |
| PHUN220121P00003500 | 2022-01-18 2:13PM EST | 3.50 | 0.65 | 0.60 | 0.70 | -0.20 | -23.53% | 35 | 36 | 306.25% |
| PHUN220121P00004000 | 2022-01-18 9:45AM EST | 4.00 | 1.10 | 1.00 | 1.25 | -0.14 | -11.29% | 1 | 20 | 385.94% |
| PHUN220121P00005000 | 2022-01-06 10:52AM EST | 5.00 | 2.58 | 1.95 | 2.45 | 0.00 | - | 10 | 5 | 592.19% |
| PHUN220121P00007000 | 2021-12-13 9:41AM EST | 7.00 | 3.90 | 4.10 | 5.40 | 0.00 | - | 1 | 1 | 1,223.44% |
| PHUN220121P00008000 | 2022-01-18 12:07AM EST | 8.00 | 5.16 | 4.90 | 6.80 | 0.00 | - | 2 | 1 | 1,371.88% |
© 2022 Yahoo. All rights reserved.
