Virgin Galactic Holdings, Inc. (SPCE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPCE240705C00000500 | 2024-06-14 10:57AM EDT | 0.50 | 0.22 | 0.16 | 0.25 | -0.07 | -24.14% | 66 | 343 | 0.00% |
| SPCE240705C00001000 | 2024-06-14 3:43PM EDT | 1.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 56 | 1,321 | 0.00% |
| SPCE240705C00001500 | 2024-06-14 2:29PM EDT | 1.50 | 0.02 | 0.02 | 0.04 | 0.00 | - | 52 | 824 | 0.00% |
| SPCE240705C00002000 | 2024-06-13 3:56PM EDT | 2.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 52 | 708 | 0.00% |
| SPCE240705C00005500 | 2024-06-28 3:45PM EDT | 5.50 | 2.82 | 2.37 | 4.55 | +2.82 | - | 1 | 0 | 457.03% |
| SPCE240705C00007000 | 2024-06-28 3:44PM EDT | 7.00 | 1.32 | 0.97 | 1.56 | +1.32 | - | 5 | 3 | 150.00% |
| SPCE240705C00007500 | 2024-06-28 3:46PM EDT | 7.50 | 0.90 | 0.75 | 1.29 | -0.55 | -37.93% | 132 | 5 | 96.09% |
| SPCE240705C00008000 | 2024-06-28 2:09PM EDT | 8.00 | 0.73 | 0.18 | 0.65 | +0.73 | - | 11 | 8 | 94.92% |
| SPCE240705C00008500 | 2024-06-28 3:52PM EDT | 8.50 | 0.33 | 0.26 | 0.44 | -0.28 | -45.90% | 42 | 31 | 88.67% |
| SPCE240705C00009000 | 2024-06-28 2:22PM EDT | 9.00 | 0.18 | 0.18 | 0.26 | -0.27 | -60.00% | 75 | 101 | 100.78% |
| SPCE240705C00009500 | 2024-06-28 2:43PM EDT | 9.50 | 0.12 | 0.11 | 0.18 | -0.20 | -62.50% | 248 | 238 | 111.72% |
| SPCE240705C00010000 | 2024-06-28 3:37PM EDT | 10.00 | 0.07 | 0.00 | 0.11 | -0.13 | -65.00% | 23 | 137 | 102.34% |
| SPCE240705C00010500 | 2024-06-28 1:33PM EDT | 10.50 | 0.07 | 0.05 | 0.08 | +0.07 | - | 1 | 43 | 128.13% |
| SPCE240705C00011000 | 2024-06-28 1:55PM EDT | 11.00 | 0.05 | 0.02 | 0.06 | -0.07 | -58.33% | 2 | 35 | 131.25% |
| SPCE240705C00011500 | 2024-06-27 3:22PM EDT | 11.50 | 0.07 | 0.01 | 0.06 | 0.00 | - | 5 | 17 | 143.75% |
| SPCE240705C00012000 | 2024-06-27 1:19PM EDT | 12.00 | 0.07 | 0.01 | 0.13 | 0.00 | - | 5 | 11 | 184.38% |
| SPCE240705C00012500 | 2024-06-26 10:33AM EDT | 12.50 | 0.13 | 0.01 | 0.50 | +0.13 | - | - | 7 | 281.25% |
| SPCE240705C00013000 | 2024-06-20 11:50AM EDT | 13.00 | 0.35 | 0.01 | 0.35 | 0.00 | - | - | 3 | 269.53% |
| SPCE240705C00013500 | 2024-06-27 9:58AM EDT | 13.50 | 0.01 | 0.01 | 0.25 | 0.00 | - | 2 | 108 | 262.50% |
| SPCE240705C00014000 | 2024-06-28 10:17AM EDT | 14.00 | 0.02 | 0.01 | 0.27 | +0.02 | - | 5 | 0 | 281.25% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPCE240705P00000500 | 2024-06-14 2:31PM EDT | 0.50 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 32 | 416 | 1,175.00% |
| SPCE240705P00001000 | 2024-06-14 1:52PM EDT | 1.00 | 0.35 | 0.33 | 0.40 | +0.02 | +6.06% | 11 | 432 | 1,668.75% |
| SPCE240705P00001500 | 2024-06-13 12:37PM EDT | 1.50 | 0.76 | 0.80 | 0.92 | 0.00 | - | 2 | 17 | 1,968.75% |
| SPCE240705P00005000 | 2024-06-28 3:18PM EDT | 5.00 | 0.01 | 0.00 | 0.49 | +0.01 | - | 2 | 0 | 390.63% |
| SPCE240705P00005500 | 2024-06-21 2:41PM EDT | 5.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 13 | 13 | 338.28% |
| SPCE240705P00006000 | 2024-06-25 9:30AM EDT | 6.00 | 0.01 | 0.01 | 0.50 | 0.00 | - | 1 | 26 | 289.84% |
| SPCE240705P00006500 | 2024-06-24 9:30AM EDT | 6.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 138 | 123.44% |
| SPCE240705P00007000 | 2024-06-28 12:16PM EDT | 7.00 | 0.07 | 0.02 | 0.07 | +0.02 | +40.00% | 1 | 18 | 108.59% |
| SPCE240705P00007500 | 2024-06-28 3:50PM EDT | 7.50 | 0.11 | 0.10 | 0.12 | +0.05 | +83.33% | 39 | 465 | 103.91% |
| SPCE240705P00008000 | 2024-06-28 3:33PM EDT | 8.00 | 0.27 | 0.21 | 0.28 | +0.09 | +50.00% | 68 | 223 | 101.56% |
| SPCE240705P00008500 | 2024-06-28 3:37PM EDT | 8.50 | 0.53 | 0.45 | 0.64 | +0.15 | +39.47% | 82 | 88 | 117.58% |
| SPCE240705P00009000 | 2024-06-28 3:41PM EDT | 9.00 | 0.93 | 0.70 | 1.05 | +0.28 | +43.08% | 137 | 376 | 121.88% |
| SPCE240705P00009500 | 2024-06-28 2:35PM EDT | 9.50 | 1.30 | 1.22 | 1.56 | +1.30 | - | 14 | 37 | 160.55% |
| SPCE240705P00010000 | 2024-06-25 1:57PM EDT | 10.00 | 1.60 | 1.52 | 2.12 | 0.00 | - | 3 | 45 | 171.09% |
| SPCE240705P00010500 | 2024-06-28 2:24PM EDT | 10.50 | 2.30 | 1.99 | 2.41 | +0.42 | +22.34% | 1 | 14 | 156.25% |
| SPCE240705P00011500 | 2024-06-28 11:46AM EDT | 11.50 | 3.05 | 2.90 | 4.25 | +3.05 | - | 1 | 0 | 316.80% |
| SPCE240705P00012500 | 2024-06-28 11:43AM EDT | 12.50 | 4.05 | 2.81 | 4.35 | +4.05 | - | 4 | 1 | 289.84% |
| SPCE240705P00013000 | 2024-06-28 11:33AM EDT | 13.00 | 4.55 | 4.50 | 4.80 | +4.55 | - | 2 | 1 | 220.31% |
| SPCE240705P00013500 | 2024-06-27 3:17PM EDT | 13.50 | 4.75 | 3.50 | 6.70 | 0.00 | - | 1 | 3 | 193.75% |
© 2024 Yahoo. All rights reserved.