Advertisement
Advertisement
SunPower Corporation (SPWR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPWR230120C00003000 | 2021-12-29 1:54PM EDT | 3.00 | 17.21 | 15.80 | 18.55 | 0.00 | - | 5 | 24 | 0.00% |
| SPWR230120C00005000 | 2021-11-10 7:58AM EDT | 5.00 | 17.10 | 17.15 | 20.25 | 0.00 | - | 1 | 27 | 0.00% |
| SPWR230120C00008000 | 2021-12-21 4:25PM EDT | 8.00 | 13.00 | 11.95 | 13.55 | 0.00 | - | 1 | 10 | 299.12% |
| SPWR230120C00010000 | 2022-01-05 2:17PM EDT | 10.00 | 11.10 | 9.20 | 12.30 | -1.15 | -9.39% | 4 | 164 | 227.15% |
| SPWR230120C00012000 | 2021-12-31 10:42AM EDT | 12.00 | 10.48 | 8.90 | 9.30 | 0.00 | - | 2 | 107 | 189.26% |
| SPWR230120C00015000 | 2022-01-05 4:33PM EDT | 15.00 | 7.25 | 7.15 | 7.40 | -0.80 | -9.94% | 9 | 1,488 | 162.01% |
| SPWR230120C00017000 | 2022-01-05 12:58PM EDT | 17.00 | 6.43 | 5.75 | 6.35 | -0.12 | -1.83% | 37 | 711 | 145.17% |
| SPWR230120C00020000 | 2022-01-05 4:33PM EDT | 20.00 | 4.81 | 4.55 | 5.00 | -0.99 | -17.07% | 24 | 3,470 | 133.03% |
| SPWR230120C00022000 | 2022-01-05 4:46PM EDT | 22.00 | 4.17 | 3.70 | 4.30 | -0.73 | -14.90% | 13 | 4,531 | 125.54% |
| SPWR230120C00025000 | 2022-01-05 4:13PM EDT | 25.00 | 3.35 | 3.25 | 3.45 | -0.65 | -16.25% | 11 | 1,374 | 123.39% |
| SPWR230120C00027000 | 2022-01-05 4:03PM EDT | 27.00 | 2.85 | 2.42 | 2.96 | -0.35 | -10.94% | 3 | 2,229 | 115.77% |
| SPWR230120C00030000 | 2022-01-05 11:41AM EDT | 30.00 | 2.58 | 1.88 | 2.49 | -0.17 | -6.18% | 3 | 2,225 | 113.18% |
| SPWR230120C00032000 | 2022-01-04 4:07PM EDT | 32.00 | 2.40 | 1.68 | 2.27 | 0.00 | - | 73 | 364 | 113.38% |
| SPWR230120C00035000 | 2022-01-05 11:16AM EDT | 35.00 | 1.90 | 1.49 | 1.85 | 0.00 | - | 1 | 1,520 | 112.70% |
| SPWR230120C00037000 | 2022-01-03 12:18PM EDT | 37.00 | 1.73 | 1.13 | 1.79 | 0.00 | - | 1 | 205 | 111.38% |
| SPWR230120C00040000 | 2022-01-04 11:06AM EDT | 40.00 | 1.57 | 0.57 | 1.87 | 0.00 | - | 1 | 1,378 | 110.25% |
| SPWR230120C00042000 | 2022-01-05 12:35PM EDT | 42.00 | 1.21 | 0.90 | 2.26 | -0.09 | -6.92% | 3 | 241 | 123.29% |
| SPWR230120C00045000 | 2022-01-05 4:09PM EDT | 45.00 | 0.90 | 0.80 | 2.36 | -0.12 | -11.76% | 10 | 190 | 127.98% |
| SPWR230120C00047000 | 2021-12-30 4:36PM EDT | 47.00 | 1.07 | 0.16 | 2.17 | 0.00 | - | 6 | 96 | 119.29% |
| SPWR230120C00050000 | 2022-01-04 3:13PM EDT | 50.00 | 0.93 | 0.51 | 1.02 | 0.00 | - | 12 | 956 | 110.25% |
| SPWR230120C00055000 | 2021-12-31 3:56PM EDT | 55.00 | 0.66 | 0.30 | 0.91 | 0.00 | - | 20 | 778 | 109.77% |
| SPWR230120C00060000 | 2021-12-29 12:08PM EDT | 60.00 | 0.40 | 0.31 | 1.00 | 0.00 | - | 9 | 151 | 116.80% |
| SPWR230120C00065000 | 2021-12-30 12:50PM EDT | 65.00 | 0.62 | 0.22 | 0.91 | 0.00 | - | 20 | 200 | 117.58% |
| SPWR230120C00070000 | 2021-12-20 10:32AM EDT | 70.00 | 0.45 | 0.31 | 0.46 | 0.00 | - | 13 | 171 | 112.79% |
| SPWR230120C00075000 | 2022-01-03 1:00PM EDT | 75.00 | 0.45 | 0.04 | 0.46 | 0.00 | - | 28 | 1,501 | 108.01% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPWR230120P00003000 | 2022-01-03 1:55PM EDT | 3.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 56 | 118 | 110.94% |
| SPWR230120P00005000 | 2022-01-03 1:55PM EDT | 5.00 | 0.14 | 0.06 | 0.45 | 0.00 | - | 24 | 146 | 110.16% |
| SPWR230120P00008000 | 2022-01-03 1:59PM EDT | 8.00 | 0.40 | 0.43 | 0.52 | 0.00 | - | 1 | 1,293 | 83.20% |
| SPWR230120P00010000 | 2022-01-05 3:15PM EDT | 10.00 | 0.79 | 0.62 | 0.90 | -0.08 | -9.20% | 7 | 157 | 72.85% |
| SPWR230120P00012000 | 2022-01-04 11:06AM EDT | 12.00 | 1.11 | 1.11 | 1.48 | 0.00 | - | 1 | 328 | 67.97% |
| SPWR230120P00015000 | 2022-01-05 2:04PM EDT | 15.00 | 2.30 | 2.21 | 2.55 | +0.15 | +6.98% | 1 | 873 | 59.72% |
| SPWR230120P00017000 | 2022-01-05 3:46PM EDT | 17.00 | 3.25 | 3.20 | 3.45 | 0.00 | - | 1 | 222 | 53.96% |
| SPWR230120P00020000 | 2022-01-05 1:57PM EDT | 20.00 | 4.70 | 4.85 | 5.25 | +0.39 | +9.05% | 5 | 1,808 | 47.66% |
| SPWR230120P00022000 | 2022-01-04 3:21PM EDT | 22.00 | 5.65 | 6.10 | 6.40 | 0.00 | - | 12 | 784 | 25.59% |
| SPWR230120P00025000 | 2022-01-04 12:33PM EDT | 25.00 | 7.78 | 8.25 | 8.45 | 0.00 | - | 3 | 1,496 | 0.00% |
| SPWR230120P00027000 | 2021-12-31 4:35PM EDT | 27.00 | 9.20 | 9.80 | 10.25 | 0.00 | - | 3 | 1,510 | 0.00% |
| SPWR230120P00030000 | 2022-01-05 11:08AM EDT | 30.00 | 11.55 | 12.20 | 12.50 | -0.15 | -1.28% | 5 | 464 | 0.00% |
| SPWR230120P00032000 | 2021-12-09 4:12PM EDT | 32.00 | 12.25 | 13.35 | 14.20 | 0.00 | - | 10 | 23 | 0.00% |
| SPWR230120P00035000 | 2021-11-10 7:58AM EDT | 35.00 | 12.35 | 14.05 | 14.60 | 0.00 | - | 1 | 34 | 0.00% |
| SPWR230120P00037000 | 2022-01-05 3:06PM EDT | 37.00 | 18.00 | 18.05 | 18.65 | +5.37 | +42.52% | 20 | 40 | 0.00% |
| SPWR230120P00040000 | 2021-12-29 4:46PM EDT | 40.00 | 20.92 | 20.90 | 21.40 | 0.00 | - | 1 | 45 | 0.00% |
| SPWR230120P00042000 | 2021-11-10 7:58AM EDT | 42.00 | 20.65 | 20.00 | 20.65 | 0.00 | - | - | 2 | 0.00% |
| SPWR230120P00045000 | 2022-01-03 12:50PM EDT | 45.00 | 24.31 | 25.40 | 26.10 | 0.00 | - | 2 | 36 | 0.00% |
| SPWR230120P00047000 | 2021-11-10 7:58AM EDT | 47.00 | 22.20 | 24.85 | 25.55 | 0.00 | - | 5 | 5 | 0.00% |
| SPWR230120P00050000 | 2021-11-04 11:49AM EDT | 50.00 | 22.20 | 27.20 | 28.25 | 0.00 | - | 1 | 22 | 0.00% |
| SPWR230120P00055000 | 2021-11-10 7:58AM EDT | 55.00 | 26.68 | 32.00 | 32.80 | 0.00 | - | 30 | 20 | 0.00% |
| SPWR230120P00060000 | 2021-11-10 7:58AM EDT | 60.00 | 34.75 | 36.00 | 37.55 | 0.00 | - | 5 | 65 | 0.00% |
| SPWR230120P00070000 | 2021-11-10 4:10PM EDT | 70.00 | 40.50 | 46.00 | 48.40 | 0.00 | - | 2 | 12 | 0.00% |
| SPWR230120P00075000 | 2021-12-28 12:56PM EDT | 75.00 | 54.64 | 53.00 | 57.40 | 0.00 | - | 1 | 47 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
