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
2.0000-0.2200 (-9.91%)
At close: 04:00PM EST
1.9900 -0.01 (-0.50%)
After hours: 07:59PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANY220128C000025002022-01-05 3:16PM EST2.500.760.592.01+0.07+10.14%3121,570.31%
ANY220128C000030002022-01-04 11:24AM EST3.000.550.281.010.00-2562896.88%
ANY220128C000035002022-01-05 2:48PM EST3.500.270.250.34-0.15-35.71%298265629.69%
ANY220128C000040002022-01-05 1:49PM EST4.000.180.160.19-0.10-35.71%721,452562.50%
ANY220128C000045002022-01-05 12:23PM EST4.500.160.110.13-0.02-11.11%1186540.63%
ANY220128C000050002022-01-05 10:17AM EST5.000.160.030.11+0.04+33.33%47114506.25%
ANY220128C000055002022-01-05 12:18PM EST5.500.060.050.08-0.04-40.00%1177531.25%
ANY220128C000060002022-01-05 1:12PM EST6.000.050.010.09-0.06-54.55%130531.25%
ANY220128C000065002022-01-05 11:59AM EST6.500.050.000.05-0.95-95.00%133487.50%
ANY220128C000070002022-01-05 10:00AM EST7.000.070.000.25+0.03+75.00%134712.50%
ANY220128C000075002022-01-04 11:06AM EST7.500.050.000.200.00--3700.00%
ANY220128C000080002022-01-03 3:04PM EST8.000.040.000.270.00-102103775.00%
PutsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANY220128P000025002022-01-05 11:59AM EST2.500.070.060.14-0.08-53.33%5110.00%
ANY220128P000030002022-01-05 11:59AM EST3.000.220.280.53-0.18-45.00%5760.00%
ANY220128P000035002021-12-31 11:44AM EST3.500.640.391.620.00-483435.94%
ANY220128P000040002021-12-30 10:36AM EST4.001.180.642.540.00--3935.94%
ANY220128P000045002021-12-17 12:50PM EST4.501.401.362.920.00-11871.88%
ANY220128P000050002021-12-23 12:54PM EST5.001.611.562.960.00-660.00%
ANY220128P000055002022-01-05 10:42AM EST5.502.192.103.60-0.60-21.51%420590.63%
ANY220128P000060002021-12-28 11:57AM EST6.002.941.604.550.00-5101,121.88%
ANY220128P000065002021-12-14 11:11AM EST6.503.123.005.050.00--151,153.13%
ANY220128P000070002022-01-04 10:09AM EST7.003.603.405.850.00-311,479.69%
Advertisement
Advertisement