New Zealand markets close in 5 hours 58 minutes

Phunware, Inc. (PHUN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.4700+0.0300 (+2.08%)
At close: 04:00PM EDT
1.4500 -0.02 (-1.36%)
After hours: 06:46PM EDT
In the money
Show:ListStraddle
Strike:2.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PHUN220527C000020002022-05-23 12:02PM EDT2022-05-270.020.000.05-0.01-33.33%2852218.75%
PHUN220603C000020002022-05-23 2:21PM EDT2022-06-030.010.000.05-0.03-75.00%4378143.75%
PHUN220610C000020002022-05-18 9:30AM EDT2022-06-100.410.000.100.00-149140.63%
PHUN220617C000020002022-05-17 2:08PM EDT2022-06-170.050.000.100.00-302,010121.88%
PHUN220624C000020002022-05-23 10:27AM EDT2022-06-240.050.000.100.00-129107.81%
PHUN220701C000020002022-05-20 1:52PM EDT2022-07-010.100.000.100.00-912796.88%
PHUN220715C000020002022-05-23 3:14PM EDT2022-07-150.100.000.15-0.05-33.33%321998.44%
PHUN220916C000020002022-05-23 3:58PM EDT2022-09-160.250.200.300.00-50418122.66%
PHUN221216C000020002022-05-23 3:01PM EDT2022-12-160.400.300.500.00-16155126.17%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PHUN220527P000020002022-05-06 11:14AM EDT2022-05-270.300.001.000.00-2034918.75%
PHUN220603P000020002022-05-05 2:27PM EDT2022-06-030.300.251.050.00-116256.25%
PHUN220610P000020002022-05-12 10:27AM EDT2022-06-100.600.350.900.00-217182.81%
PHUN220617P000020002022-05-18 3:48PM EDT2022-06-170.650.450.650.00-1038890.63%
PHUN220624P000020002022-05-18 3:53PM EDT2022-06-240.650.101.100.00-1011121.88%
PHUN220916P000020002022-05-11 3:32PM EDT2022-09-160.900.700.950.00-2251136.33%
PHUN221216P000020002022-05-11 9:39AM EDT2022-12-161.000.801.300.00-126153.91%