Virgin Galactic Holdings, Inc. (SPCE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPCE250117C00000500 | 2024-06-05 3:03PM EDT | 0.50 | 0.55 | 0.45 | 0.90 | +0.04 | +7.84% | 56 | 277 | 267.19% |
| SPCE250117C00001000 | 2024-06-05 3:10PM EDT | 1.00 | 0.30 | 0.28 | 0.32 | -0.03 | -9.09% | 303 | 3,972 | 129.69% |
| SPCE250117C00001500 | 2024-06-05 2:44PM EDT | 1.50 | 0.21 | 0.20 | 0.23 | -0.02 | -8.70% | 109 | 3,935 | 134.38% |
| SPCE250117C00002000 | 2024-06-05 1:15PM EDT | 2.00 | 0.17 | 0.16 | 0.18 | -0.01 | -5.56% | 110 | 8,631 | 139.84% |
| SPCE250117C00002500 | 2024-06-05 1:59PM EDT | 2.50 | 0.15 | 0.13 | 0.15 | -0.01 | -6.25% | 1 | 1,170 | 142.97% |
| SPCE250117C00003000 | 2024-06-05 3:39PM EDT | 3.00 | 0.13 | 0.11 | 0.23 | -0.01 | -7.14% | 7 | 4,092 | 166.41% |
| SPCE250117C00003500 | 2024-06-04 12:54PM EDT | 3.50 | 0.11 | 0.06 | 0.13 | 0.00 | - | 52 | 799 | 145.31% |
| SPCE250117C00004000 | 2024-06-03 2:41PM EDT | 4.00 | 0.08 | 0.08 | 0.22 | 0.00 | - | 4 | 8,345 | 175.78% |
| SPCE250117C00004500 | 2024-06-03 10:06AM EDT | 4.50 | 0.10 | 0.06 | 0.15 | 0.00 | - | 206 | 2,028 | 164.06% |
| SPCE250117C00005000 | 2024-05-31 12:51PM EDT | 5.00 | 0.10 | 0.05 | 0.12 | 0.00 | - | 2 | 6,714 | 160.16% |
| SPCE250117C00005500 | 2024-05-29 1:30PM EDT | 5.50 | 0.10 | 0.03 | 0.20 | 0.00 | - | 60 | 453 | 178.91% |
| SPCE250117C00007000 | 2024-06-04 3:47PM EDT | 7.00 | 0.05 | 0.04 | 0.11 | 0.00 | - | 61 | 6,717 | 171.88% |
| SPCE250117C00010000 | 2024-06-05 2:33PM EDT | 10.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 25 | 7,101 | 167.19% |
| SPCE250117C00012000 | 2024-06-05 3:15PM EDT | 12.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 7 | 10,477 | 170.31% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPCE250117P00000500 | 2024-06-05 9:44AM EDT | 0.50 | 0.10 | 0.10 | 0.13 | -0.02 | -16.67% | 10 | 21,322 | 128.13% |
| SPCE250117P00001000 | 2024-06-03 3:50PM EDT | 1.00 | 0.44 | 0.35 | 0.47 | 0.00 | - | 1 | 8,042 | 119.53% |
| SPCE250117P00001500 | 2024-06-04 12:01PM EDT | 1.50 | 0.83 | 0.82 | 0.85 | 0.00 | - | 1 | 13,322 | 128.13% |
| SPCE250117P00002000 | 2024-06-04 9:30AM EDT | 2.00 | 1.37 | 1.22 | 1.33 | 0.00 | - | 43 | 5,685 | 127.34% |
| SPCE250117P00002500 | 2024-05-16 3:31PM EDT | 2.50 | 1.61 | 1.73 | 1.77 | 0.00 | - | 5 | 1,318 | 132.81% |
| SPCE250117P00003000 | 2024-05-31 9:58AM EDT | 3.00 | 2.28 | 1.85 | 3.00 | 0.00 | - | 14 | 16,300 | 210.94% |
| SPCE250117P00003500 | 2024-04-19 3:21PM EDT | 3.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 25 | 134 | 0.00% |
| SPCE250117P00004000 | 2024-05-22 1:35PM EDT | 4.00 | 3.10 | 2.93 | 3.70 | 0.00 | - | 15 | 11,108 | 187.50% |
| SPCE250117P00004500 | 2024-04-15 1:38PM EDT | 4.50 | 3.44 | 3.40 | 4.35 | 0.00 | - | 1 | 20 | 216.41% |
| SPCE250117P00005000 | 2024-05-30 1:54PM EDT | 5.00 | 4.20 | 3.90 | 4.70 | 0.00 | - | 6 | 18,211 | 193.75% |
| SPCE250117P00005500 | 2024-03-28 10:45AM EDT | 5.50 | 4.07 | 4.20 | 5.10 | 0.00 | - | 1 | 12 | 115.63% |
| SPCE250117P00007000 | 2024-05-28 1:32PM EDT | 7.00 | 6.00 | 5.95 | 7.00 | 0.00 | - | 3 | 711 | 278.13% |
| SPCE250117P00010000 | 2024-06-04 3:43PM EDT | 10.00 | 9.14 | 8.25 | 10.00 | 0.00 | - | 4 | 3,291 | 0.00% |
| SPCE250117P00012000 | 2024-06-04 11:52AM EDT | 12.00 | 11.13 | 10.60 | 11.65 | 0.00 | - | 200 | 211 | 374.22% |
© 2024 Yahoo. All rights reserved.