Advertisement
Advertisement
U.S. Markets open in 4 hrs 38 mins
Advertisement
Advertisement
Advertisement
Advertisement

Sphere 3D Corp. (ANY)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.7900-0.2100 (-10.50%)
At close: 04:00PM EST
1.8300 +0.04 (+2.23%)
After hours: 07:58PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANY220318C000010002022-01-05 11:01AM EST1.002.602.082.16+0.47+22.07%1400.00%
ANY220318C000020002022-01-05 3:19PM EST2.001.281.221.48-0.36-21.95%223652645.31%
ANY220318C000030002022-01-05 3:42PM EST3.000.770.760.84-0.25-24.51%58832419.53%
ANY220318C000040002022-01-05 3:32PM EST4.000.530.520.57-0.16-23.19%1871,633364.84%
ANY220318C000050002022-01-05 3:22PM EST5.000.390.350.42-0.12-23.53%2049,478337.50%
ANY220318C000060002022-01-05 3:19PM EST6.000.300.230.33-0.07-18.92%1059,425321.09%
ANY220318C000070002022-01-05 3:27PM EST7.000.220.190.27-0.06-21.43%1455,883319.53%
ANY220318C000080002022-01-05 3:37PM EST8.000.170.100.22-0.07-29.17%644,487303.13%
ANY220318C000090002022-01-03 10:40AM EST9.000.200.130.150.00-504,200306.25%
ANY220318C000100002022-01-05 2:45PM EST10.000.120.110.15-0.03-20.00%27416,604312.50%
ANY220318C000110002022-01-03 3:14PM EST11.000.150.090.110.00-201,652303.91%
ANY220318C000120002022-01-05 3:15PM EST12.000.090.070.13-0.01-10.00%502,242313.28%
ANY220318C000130002022-01-04 11:06AM EST13.000.120.040.290.00-31,179360.16%
ANY220318C000140002021-12-30 3:14PM EST14.000.070.040.130.00-512,183318.75%
ANY220318C000150002022-01-05 2:39PM EST15.000.040.040.06-0.05-55.56%633,545295.31%
ANY220318C000160002021-12-31 1:57PM EST16.000.070.030.220.00-1276359.38%
ANY220318C000170002021-12-23 1:58PM EST17.000.110.020.200.00-55972355.47%
ANY220318C000180002021-12-28 9:36AM EST18.000.020.000.170.00-100596343.75%
ANY220318C000190002021-12-31 12:00PM EST19.000.060.010.390.00-7133417.97%
ANY220318C000200002022-01-05 2:30PM EST20.000.070.040.07+0.01+16.67%667,940328.13%
ANY220318C000210002021-12-22 9:38AM EST21.000.060.000.180.00-1341362.50%
ANY220318C000220002021-12-22 9:38AM EST22.000.060.000.090.00-1141325.00%
ANY220318C000230002022-01-05 1:22PM EST23.000.050.020.11+0.01+25.00%1121,761350.00%
PutsforMarch 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANY220318P000010002021-12-28 11:58AM EST1.000.210.000.50+0.17+425.00%762292.19%
ANY220318P000020002022-01-05 11:02AM EST2.000.150.170.27-0.01-6.25%49050.78%
ANY220318P000030002022-01-05 2:02PM EST3.000.690.710.78+0.07+11.29%404780.00%
ANY220318P000040002022-01-05 12:22PM EST4.001.371.441.53+0.10+7.87%31,2880.00%
ANY220318P000050002022-01-05 12:45PM EST5.002.242.142.76-0.16-6.67%16,0060.00%
ANY220318P000060002022-01-05 12:45PM EST6.003.153.103.30+0.20+6.78%221,8030.00%
ANY220318P000070002021-12-31 3:21PM EST7.004.144.104.300.00-11,0890.00%
ANY220318P000080002022-01-03 3:13PM EST8.004.755.105.450.00-12870.00%
ANY220318P000090002021-12-29 3:47PM EST9.006.336.056.350.00-1460.00%
ANY220318P000100002021-12-23 9:32AM EST10.006.597.007.400.00-61,0930.00%
ANY220318P000110002021-12-28 2:17PM EST11.008.278.008.100.00-55370.00%
ANY220318P000120002021-11-10 6:53AM EST12.006.058.308.750.00--20.00%
ANY220318P000140002021-11-10 6:53AM EST14.008.7010.3510.800.00-1680.00%
ANY220318P000150002021-12-20 10:58AM EST15.0011.9511.9512.050.00-15970.00%
ANY220318P000160002021-11-10 6:53AM EST16.0010.3012.3012.650.00-2530.00%
ANY220318P000180002021-11-23 10:55AM EST18.0013.2514.6014.800.00--10.00%
ANY220318P000210002021-12-29 10:58AM EST21.0017.9517.9018.250.00-12130.00%
ANY220318P000220002021-11-17 9:30AM EST22.0016.720.000.000.00-12630.00%
ANY220318P000230002021-10-22 1:27PM EST23.0017.450.000.000.00-2500.00%
Advertisement
Advertisement