SPPI - Spectrum Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPPI180518C000040002017-11-18 12:56AM EDT4.0017.0014.8016.500.00-10625.00%
SPPI180518C000060002018-03-26 2:37PM EDT6.0011.799.6011.200.00-1040.00%
SPPI180518C000080002017-10-26 10:45AM EDT8.0011.9011.4012.100.00-150125368.75%
SPPI180518C000100002018-04-03 11:42AM EDT10.005.306.006.500.00-75600.00%
SPPI180518C000110002018-01-29 2:46PM EDT11.0011.809.6010.800.00-324381.05%
SPPI180518C000120002017-12-07 3:31PM EDT12.007.617.208.00+7.61-3030214.26%
SPPI180518C000130002018-02-23 1:15PM EDT13.009.204.205.200.00-10660.00%
SPPI180518C000140002018-04-10 12:29PM EDT14.005.005.105.900.00-2419155.08%
SPPI180518C000150002018-03-26 10:50AM EDT15.003.404.304.800.00-197135.16%
SPPI180518C000160002018-04-10 12:04PM EDT16.003.703.504.000.00-4117124.22%
SPPI180518C000170002018-04-12 10:09AM EDT17.004.642.853.300.00-1118118.26%
SPPI180518C000180002018-04-20 9:56AM EDT18.001.801.601.80-0.20-10.00%517473.54%
SPPI180518C000190002018-04-20 3:47PM EDT19.001.161.101.30-0.19-14.07%3114071.39%
SPPI180518C000200002018-04-20 11:35AM EDT20.000.950.750.85-0.15-13.64%151,46069.04%
SPPI180518C000210002018-04-20 2:11PM EDT21.000.550.450.65-0.25-31.25%8018969.53%
SPPI180518C000220002018-04-17 2:47PM EDT22.000.850.300.600.00-816075.39%
SPPI180518C000230002018-04-18 11:52AM EDT23.000.600.150.350.00-246170.70%
SPPI180518C000240002018-04-17 1:58PM EDT24.000.250.000.300.00-156069.53%
SPPI180518C000250002018-04-17 3:50PM EDT25.000.300.000.200.00-8081670.31%
SPPI180518C000260002018-02-02 2:59PM EDT26.001.290.951.90-0.26-16.77%3132175.20%
SPPI180518C000270002018-04-12 12:51PM EDT27.000.500.000.300.00-611291.02%
SPPI180518C000280002018-01-25 1:27PM EDT28.001.791.702.400.00-56227.44%
SPPI180518C000290002018-01-12 11:51AM EDT29.000.700.650.90+0.18+34.62%1010160.35%
SPPI180518C000300002018-04-17 10:06AM EDT30.000.050.000.100.00-34589.84%
SPPI180518C000310002018-02-01 4:35PM EDT31.000.750.350.900.00-70120163.09%
SPPI180518C000320002018-03-05 4:38PM EDT32.000.260.000.200.00-2261111.33%
SPPI180518C000330002018-04-13 11:57PM EDT33.000.150.000.200.00-22116.02%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPPI180518P000050002017-10-18 2:38PM EDT5.000.050.000.800.00-187368.75%
SPPI180518P000070002017-10-20 11:44PM EDT7.000.150.100.250.00-1010228.91%
SPPI180518P000080002018-02-23 10:34AM EDT8.000.100.000.100.00-695232157.81%
SPPI180518P000090002018-03-29 11:38AM EDT9.000.150.000.20+0.05+50.00%427156.25%
SPPI180518P000100002018-02-12 3:49PM EDT10.000.230.150.350.00-216167.58%
SPPI180518P000110002018-02-21 4:51PM EDT11.000.210.200.550.00-22163.48%
SPPI180518P000120002018-02-21 3:38PM EDT12.000.330.200.850.00-481158.40%
SPPI180518P000130002018-04-20 1:46PM EDT13.000.150.000.20-0.72-82.76%334085.16%
SPPI180518P000140002018-04-20 3:50PM EDT14.000.250.100.25-0.05-16.67%52680.86%
SPPI180518P000150002018-04-20 1:46PM EDT15.000.350.250.40+0.10+40.00%64579.88%
SPPI180518P000160002018-04-19 3:56PM EDT16.000.500.500.650.00-71380.37%
SPPI180518P000170002018-04-19 3:55PM EDT17.000.750.600.900.00-115,46670.90%
SPPI180518P000180002018-04-20 11:49AM EDT18.001.131.101.30-0.17-13.08%16372.07%
SPPI180518P000190002018-04-13 3:02PM EDT19.001.951.201.85+0.75+62.50%1216461.13%
SPPI180518P000200002018-04-13 10:11AM EDT20.002.202.052.45+0.35+18.92%153964.75%
SPPI180518P000210002018-04-18 10:28AM EDT21.002.252.453.200.00-333653.32%
SPPI180518P000220002018-04-13 11:33AM EDT22.003.402.953.80+1.05+44.68%243162.50%
SPPI180518P000230002018-04-13 11:57PM EDT23.003.004.304.600.00-201051.17%
SPPI180518P000240002018-01-22 12:38PM EDT24.005.604.004.400.00-1410.00%
SPPI180518P000250002018-04-16 10:11AM EDT25.006.306.406.900.00-102073.44%
SPPI180518P000320002017-10-20 11:44PM EDT32.0013.6012.8013.300.00-20200.00%