SPX Technologies, Inc. (SPXC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXC240621C00070000 | 2024-02-01 2:50PM EDT | 70.00 | 35.00 | 43.60 | 48.40 | 0.00 | - | 1 | 1 | 0.00% |
| SPXC240621C00080000 | 2024-01-18 2:34PM EDT | 80.00 | 22.70 | 30.20 | 35.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXC240621C00085000 | 2024-05-01 11:56AM EDT | 85.00 | 37.70 | 52.00 | 56.90 | 0.00 | - | 1 | 2 | 249.54% |
| SPXC240621C00090000 | 2024-06-04 12:20PM EDT | 90.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXC240621C00095000 | 2024-02-26 1:56PM EDT | 95.00 | 18.70 | 26.20 | 30.20 | 0.00 | - | 20 | 10 | 0.00% |
| SPXC240621C00100000 | 2024-05-20 12:52PM EDT | 100.00 | 43.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXC240621C00105000 | 2024-05-31 1:18PM EDT | 105.00 | 34.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXC240621C00110000 | 2024-05-07 1:15PM EDT | 110.00 | 25.15 | 22.20 | 26.00 | 0.00 | - | 1 | 22 | 95.29% |
| SPXC240621C00115000 | 2024-05-03 9:45AM EDT | 115.00 | 17.00 | 22.50 | 27.40 | 0.00 | - | 7 | 25 | 131.96% |
| SPXC240621C00120000 | 2024-05-03 9:54AM EDT | 120.00 | 14.00 | 18.90 | 20.90 | 0.00 | - | 2 | 23 | 111.89% |
| SPXC240621C00125000 | 2024-06-03 12:39PM EDT | 125.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPXC240621C00130000 | 2024-05-09 12:15PM EDT | 130.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXC240621C00135000 | 2024-05-29 9:30AM EDT | 135.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| SPXC240621C00140000 | 2024-06-06 12:56PM EDT | 140.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXC240621C00145000 | 2024-06-04 10:16AM EDT | 145.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPXC240621C00150000 | 2024-05-29 9:30AM EDT | 150.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPXC240621C00155000 | 2024-05-29 9:30AM EDT | 155.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXC240621C00165000 | 2024-04-11 10:36AM EDT | 165.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 3 | 99.93% |
| SPXC240621C00175000 | 2024-06-04 2:37PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPXC240621C00180000 | 2024-04-11 10:36AM EDT | 180.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 14 | 125.27% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXC240621P00075000 | 2023-12-18 11:08AM EDT | 75.00 | 1.03 | 0.90 | 1.15 | 0.00 | - | - | 1 | 187.30% |
| SPXC240621P00080000 | 2023-12-18 11:08AM EDT | 80.00 | 1.63 | 1.40 | 1.65 | 0.00 | - | - | 1 | 186.52% |
| SPXC240621P00085000 | 2024-02-27 3:36PM EDT | 85.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 5 | 7 | 125.98% |
| SPXC240621P00090000 | 2024-02-27 3:36PM EDT | 90.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 111.04% |
| SPXC240621P00095000 | 2024-04-23 3:06PM EDT | 95.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 50.00% |
| SPXC240621P00110000 | 2024-05-07 1:15PM EDT | 110.00 | 0.43 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 54.88% |
| SPXC240621P00115000 | 2024-05-06 10:09AM EDT | 115.00 | 0.59 | 0.00 | 4.80 | 0.00 | - | 10 | 0 | 88.40% |
| SPXC240621P00120000 | 2024-05-03 2:36PM EDT | 120.00 | 1.35 | 0.00 | 1.45 | 0.00 | - | 15 | 22 | 59.23% |
| SPXC240621P00125000 | 2024-05-29 1:49PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPXC240621P00130000 | 2024-05-10 11:44AM EDT | 130.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPXC240621P00135000 | 2024-06-06 12:24PM EDT | 135.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXC240621P00140000 | 2024-05-31 1:55PM EDT | 140.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPXC240621P00145000 | 2024-05-28 10:46AM EDT | 145.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXC240621P00150000 | 2024-06-05 1:53PM EDT | 150.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.