U.S. Markets close in 2 hrs 19 mins

Spectrum Pharmaceuticals, Inc. (SPPI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.9600+0.1150 (+2.99%)
As of 1:41PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPPI200821C000010002020-08-03 1:35PM EDT1.002.152.603.600.00-175675.00%
SPPI200821C000020002020-08-07 9:33AM EDT2.001.901.952.100.00-6116289.06%
SPPI200821C000030002020-08-10 12:26PM EDT3.001.000.851.05+0.05+5.26%201,219160.16%
SPPI200821C000040002020-08-10 1:21PM EDT4.000.350.250.30+0.08+29.63%2032,331102.34%
SPPI200821C000050002020-08-10 1:13PM EDT5.000.050.050.10-0.05-50.00%1412,695122.66%
SPPI200821C000060002020-08-10 12:54PM EDT6.000.050.000.200.00-762,148194.53%
SPPI200821C000070002020-08-06 3:09PM EDT7.000.050.000.050.00-34318176.56%
SPPI200821C000080002020-07-29 11:51AM EDT8.000.050.000.050.00-268206.25%
SPPI200821C000090002020-07-09 5:02PM EDT9.000.050.000.000.00-11150.00%
SPPI200821C000100002020-07-28 10:56AM EDT10.000.050.000.100.00-26129289.06%
SPPI200821C000110002020-07-09 5:02PM EDT11.000.100.000.000.00-402650.00%
SPPI200821C000120002020-08-06 1:42PM EDT12.000.050.000.050.00-2043293.75%
SPPI200821C000130002020-07-09 5:02PM EDT13.000.150.000.000.00--2050.00%
SPPI200821C000170002020-07-31 9:30AM EDT17.000.050.000.500.00-15555.47%
PutsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPPI200821P000010002020-07-28 2:38PM EDT1.000.050.000.050.00-1025437.50%
SPPI200821P000020002020-08-05 1:17PM EDT2.000.010.000.050.00-7112231.25%
SPPI200821P000030002020-08-07 1:23PM EDT3.000.030.000.05-0.02-40.00%61,171109.38%
SPPI200821P000040002020-08-10 12:47PM EDT4.000.330.150.40-0.07-17.50%10677488.28%
SPPI200821P000050002020-08-07 10:37AM EDT5.001.020.901.300.00-2027114.06%
SPPI200821P000060002020-07-31 10:17AM EDT6.002.951.852.200.00-57225.78%
SPPI200821P000070002020-07-28 10:48AM EDT7.003.102.203.200.00-13273.44%
SPPI200821P000080002020-07-29 10:04AM EDT8.005.103.804.700.00-12339.06%
SPPI200821P000100002020-07-09 8:17PM EDT10.006.806.506.800.00--10571.09%
SPPI200821P000120002020-07-30 10:14AM EDT12.008.907.708.300.00--1475.00%