Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Sphere 3D Corp. (ANY)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
8.00+0.10 (+1.27%)
At close: 4:00PM EDT
8.01 +0.01 (+0.13%)
After hours: 07:59PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANY211119C000010002021-10-15 3:46PM EDT1.006.926.907.10-0.68-8.95%2250.00%
ANY211119C000020002021-10-15 3:59PM EDT2.006.005.906.10-0.50-7.69%1350.00%
ANY211119C000030002021-10-15 3:33PM EDT3.005.054.905.10+0.20+4.12%77250.00%
ANY211119C000040002021-10-15 3:57PM EDT4.004.033.904.10+0.13+3.33%1,0061,63750.00%
ANY211119C000050002021-10-15 3:37PM EDT5.003.153.003.25+0.05+1.61%3131,274123.05%
ANY211119C000060002021-10-15 3:39PM EDT6.002.442.432.53+0.01+0.41%3771,748144.53%
ANY211119C000070002021-10-15 3:59PM EDT7.002.001.922.00+0.09+4.71%2,1823,940153.13%
ANY211119C000080002021-10-15 3:59PM EDT8.001.561.561.59+0.03+1.96%6,78811,308160.94%
ANY211119C000090002021-10-15 3:58PM EDT9.001.231.261.27+0.01+0.82%8,3535,655165.63%
ANY211119C000100002021-10-15 3:59PM EDT10.001.021.001.04+0.07+7.37%11,7565,663169.14%
ANY211119C000110002021-10-15 3:59PM EDT11.000.820.820.83+0.06+7.89%3,4023,047171.48%
ANY211119C000120002021-10-15 3:59PM EDT12.000.720.680.75+0.09+14.29%2,5237,869178.52%
ANY211119C000130002021-10-15 3:59PM EDT13.000.590.570.60+0.07+13.46%1,6443,595179.69%
ANY211119C000140002021-10-15 3:58PM EDT14.000.510.490.510.00-1,529244183.20%
ANY211119C000150002021-10-15 3:59PM EDT15.000.440.430.44+0.07+18.92%10,525314186.91%
ANY211119C000160002021-10-15 3:54PM EDT16.000.370.370.39+0.05+15.63%1,7601,620190.23%
PutsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANY211119P000010002021-10-12 11:08AM EDT1.000.10-0.020.00--1331.25%
ANY211119P000020002021-10-14 12:03PM EDT2.000.020.000.020.00-623196.88%
ANY211119P000030002021-10-15 3:43PM EDT3.000.020.000.02-0.01-33.33%39352143.75%
ANY211119P000040002021-10-15 3:59PM EDT4.000.110.090.13+0.01+10.00%101770163.28%
ANY211119P000050002021-10-15 3:55PM EDT5.000.300.260.31-0.02-6.25%9572,518160.55%
ANY211119P000060002021-10-15 3:54PM EDT6.000.650.650.670.00-9231,975170.31%
ANY211119P000070002021-10-15 3:59PM EDT7.001.161.151.16-0.07-5.69%701940175.78%
ANY211119P000080002021-10-15 3:59PM EDT8.001.771.761.80-0.10-5.35%664513182.42%
ANY211119P000090002021-10-15 3:56PM EDT9.002.472.452.50+0.07+2.92%3161,114186.91%
ANY211119P000100002021-10-15 3:12PM EDT10.003.253.203.30-0.02-0.61%551210192.58%
ANY211119P000110002021-10-15 3:59PM EDT11.004.054.004.10+0.13+3.32%30162195.12%
ANY211119P000120002021-10-15 3:59PM EDT12.004.904.805.05+0.15+3.16%5274201.56%
ANY211119P000130002021-10-15 2:40PM EDT13.005.705.556.05+0.30+5.56%1958204.69%
ANY211119P000140002021-10-15 3:14PM EDT14.006.806.456.95+0.25+3.82%10011207.81%
ANY211119P000150002021-10-15 2:52PM EDT15.007.607.357.90+0.15+2.01%137211.72%
ANY211119P000160002021-10-15 1:58PM EDT16.008.358.308.75-0.25-2.91%218210.55%
Advertisement
Advertisement