Advertisement
Advertisement
U.S. markets close in 2 hours 39 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Virgin Galactic Holdings, Inc. (SPCE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
6.39-0.25 (-3.77%)
As of 01:20PM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPCE220819C000010002022-08-18 3:59PM EDT1.005.635.355.450.00-201,600.00%
SPCE220819C000015002022-08-05 10:09AM EDT1.505.754.854.950.00-111,250.00%
SPCE220819C000020002022-08-12 10:00AM EDT2.004.854.354.400.00-1141,025.00%
SPCE220819C000030002022-08-16 10:07AM EDT3.003.903.353.400.00-33687.50%
SPCE220819C000035002022-08-16 11:35AM EDT3.503.502.862.900.00-33562.50%
SPCE220819C000040002022-08-19 10:58AM EDT4.002.332.352.42-0.45-16.19%54543.75%
SPCE220819C000045002022-08-19 11:58AM EDT4.501.891.851.90-0.18-8.70%25350.00%
SPCE220819C000050002022-08-18 11:50AM EDT5.001.601.361.400.00-17179256.25%
SPCE220819C000055002022-08-18 1:51PM EDT5.501.130.860.900.00-28112168.75%
SPCE220819C000060002022-08-19 12:48PM EDT6.000.410.370.40-0.26-38.81%951,00087.50%
SPCE220819C000065002022-08-19 1:05PM EDT6.500.010.010.02-0.16-94.12%94398243.75%
SPCE220819C000070002022-08-19 12:45PM EDT7.000.020.000.01-0.01-33.33%1,0854,38793.75%
SPCE220819C000075002022-08-19 1:03PM EDT7.500.010.000.010.00-1904,470150.00%
SPCE220819C000080002022-08-19 12:17PM EDT8.000.010.000.010.00-328,601200.00%
SPCE220819C000085002022-08-19 9:47AM EDT8.500.010.000.010.00-41,968250.00%
SPCE220819C000090002022-08-19 11:56AM EDT9.000.010.000.010.00-22,701287.50%
SPCE220819C000095002022-08-18 11:53AM EDT9.500.010.000.010.00-1544325.00%
SPCE220819C000100002022-08-17 3:07PM EDT10.000.020.000.010.00-862,239362.50%
SPCE220819C000105002022-08-16 3:14PM EDT10.500.020.000.000.00-2649250.00%
SPCE220819C000110002022-08-16 2:05PM EDT11.000.030.000.010.00-21916425.00%
SPCE220819C000115002022-08-16 2:41PM EDT11.500.030.000.010.00-10102450.00%
SPCE220819C000120002022-08-17 11:07AM EDT12.000.010.000.010.00-1527487.50%
SPCE220819C000125002022-08-16 3:30PM EDT12.500.010.000.010.00-432329525.00%
SPCE220819C000130002022-08-16 2:49PM EDT13.000.010.000.010.00-10373550.00%
SPCE220819C000140002022-08-16 11:52AM EDT14.000.050.000.010.00-1104600.00%
SPCE220819C000150002022-08-17 9:30AM EDT15.000.010.000.010.00-3313625.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPCE220819P000010002022-07-01 1:01PM EDT1.000.030.000.030.00-111,700.00%
SPCE220819P000020002022-08-08 1:34PM EDT2.000.010.000.010.00-1261950.00%
SPCE220819P000025002022-07-29 9:33AM EDT2.500.010.000.010.00-1020750.00%
SPCE220819P000030002022-08-12 2:21PM EDT3.000.020.000.010.00-3380625.00%
SPCE220819P000035002022-08-08 3:56PM EDT3.500.010.000.010.00-2271500.00%
SPCE220819P000040002022-08-15 10:35AM EDT4.000.010.000.000.00-5933150.00%
SPCE220819P000045002022-08-15 12:00PM EDT4.500.010.000.010.00-186180312.50%
SPCE220819P000050002022-08-19 10:11AM EDT5.000.010.000.010.00-33,226225.00%
SPCE220819P000055002022-08-19 1:03PM EDT5.500.010.000.010.00-12593150.00%
SPCE220819P000060002022-08-19 1:05PM EDT6.000.010.000.010.00-2352,54475.00%
SPCE220819P000065002022-08-19 1:05PM EDT6.500.150.130.14+0.09+150.00%8931,86553.13%
SPCE220819P000070002022-08-19 1:03PM EDT7.000.630.610.64+0.24+61.54%2,1323,583121.88%
SPCE220819P000075002022-08-19 12:49PM EDT7.501.111.111.15+0.24+27.59%34814200.00%
SPCE220819P000080002022-08-19 12:35PM EDT8.001.601.591.65+0.22+15.94%45830225.00%
SPCE220819P000085002022-08-19 11:22AM EDT8.502.212.102.14+0.31+16.32%11307275.00%
SPCE220819P000090002022-08-19 12:32PM EDT9.002.632.592.63+0.22+9.13%17229100.00%
SPCE220819P000095002022-08-17 2:52PM EDT9.502.653.103.150.00-249387.50%
SPCE220819P000100002022-08-18 2:06PM EDT10.003.353.553.650.00-150506.25%
SPCE220819P000105002022-08-18 9:39AM EDT10.503.854.104.150.00-52462.50%
SPCE220819P000110002022-08-09 9:56AM EDT11.004.154.604.650.00-14500.00%
SPCE220819P000120002022-08-17 1:50PM EDT12.005.155.555.650.00-18659.38%
SPCE220819P000125002022-08-17 3:31PM EDT12.505.686.056.150.00-43693.75%
SPCE220819P000130002022-08-12 2:45PM EDT13.005.856.606.650.00-22625.00%
SPCE220819P000140002022-08-10 1:32PM EDT14.007.057.607.650.00--15675.00%
SPCE220819P000150002022-08-17 10:18AM EDT15.008.258.608.650.00-16725.00%
Advertisement
Advertisement