SPPI - Spectrum Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPPI180921C000150002018-08-09 10:38AM EDT15.005.757.207.700.00-106990.00%
SPPI180921C000160002018-08-09 12:26PM EDT16.005.056.306.700.00-487370.00%
SPPI180921C000190002018-08-13 11:29AM EDT19.004.404.304.500.00-121,34476.17%
SPPI180921C000200002018-08-15 1:17PM EDT20.003.303.503.800.00-6541,47774.22%
SPPI180921C000210002018-08-17 10:33AM EDT21.002.602.903.10-0.20-7.14%201,21873.54%
SPPI180921C000220002018-08-17 11:27AM EDT22.002.102.302.50-0.21-9.09%1124871.97%
SPPI180921C000230002018-08-17 3:18PM EDT23.001.881.802.00-0.02-1.05%825671.14%
SPPI180921C000240002018-08-17 3:15PM EDT24.001.401.401.50+0.05+3.70%151,63669.43%
SPPI180921C000250002018-08-17 3:16PM EDT25.001.050.801.20-0.05-4.55%653,29564.80%
SPPI180921C000260002018-08-14 1:08PM EDT26.001.000.750.950.00-22528169.04%
SPPI180921C000270002018-08-14 11:07AM EDT27.000.850.550.850.00-142671.68%
SPPI180921C000290002018-08-16 3:50PM EDT29.000.350.300.450.00-10210170.31%
SPPI180921C000310002018-08-10 11:50PM EDT31.000.300.200.350.00-1075.78%
SPPI180921C000320002018-08-17 11:55PM EDT32.000.150.100.200.00-5570.31%
SPPI180921C000350002018-08-15 11:11AM EDT35.000.100.000.200.00-72078377.73%
SPPI180921C000360002018-08-17 11:55PM EDT36.000.100.000.200.00-404081.64%
SPPI180921C000380002018-08-17 11:55PM EDT38.000.100.000.150.00-404084.77%
SPPI180921C000390002018-08-17 11:55PM EDT39.000.050.000.150.00-20088.28%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPPI180921P000080002018-05-04 11:58PM EDT8.000.150.100.10+0.15+100.00%1010185.16%
SPPI180921P000110002018-04-27 1:03PM EDT11.000.610.700.15+0.61+100.00%3033184.77%
SPPI180921P000120002018-05-04 11:58PM EDT12.000.890.100.20+0.89+100.00%100100128.91%
SPPI180921P000140002018-08-16 10:49AM EDT14.000.150.000.150.00-511188.67%
SPPI180921P000160002018-08-14 1:08PM EDT16.000.190.100.250.00-53281.45%
SPPI180921P000170002018-08-09 3:48PM EDT17.000.750.400.500.00-3492.68%
SPPI180921P000180002018-08-13 11:36AM EDT18.000.550.350.450.00-12176.37%
SPPI180921P000190002018-08-16 10:49AM EDT19.000.640.450.650.00-3526772.46%
SPPI180921P000200002018-08-17 3:59PM EDT20.000.790.700.90-0.21-21.00%108071.00%
SPPI180921P000210002018-08-16 10:56AM EDT21.001.251.051.250.00-114670.80%
SPPI180921P000220002018-08-17 10:48AM EDT22.001.801.451.65-0.05-2.70%51169.34%
SPPI180921P000230002018-08-15 12:20PM EDT23.002.381.952.150.00-104868.65%
SPPI180921P000240002018-08-17 11:55PM EDT24.002.962.552.750.00-32068.70%
SPPI180921P000300002018-07-27 5:52PM EDT30.008.108.809.300.00-1010141.89%
SPPI180921P000360002018-07-27 5:52PM EDT36.0013.5012.6016.500.00-55159.67%