Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

SunPower Corporation (SPWR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
15.65-0.16 (-1.01%)
At close: 04:00PM EDT
15.92 +0.27 (+1.73%)
After hours: 07:50PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPWR230120C000030002021-12-29 1:54PM EDT3.0017.2115.8018.550.00-5240.00%
SPWR230120C000050002021-11-10 7:58AM EDT5.0017.1017.1520.250.00-1270.00%
SPWR230120C000080002021-12-21 4:25PM EDT8.0013.0011.9513.550.00-110299.12%
SPWR230120C000100002022-01-05 2:17PM EDT10.0011.109.2012.30-1.15-9.39%4164227.15%
SPWR230120C000120002021-12-31 10:42AM EDT12.0010.488.909.300.00-2107189.26%
SPWR230120C000150002022-01-05 4:33PM EDT15.007.257.157.40-0.80-9.94%91,488162.01%
SPWR230120C000170002022-01-05 12:58PM EDT17.006.435.756.35-0.12-1.83%37711145.17%
SPWR230120C000200002022-01-05 4:33PM EDT20.004.814.555.00-0.99-17.07%243,470133.03%
SPWR230120C000220002022-01-05 4:46PM EDT22.004.173.704.30-0.73-14.90%134,531125.54%
SPWR230120C000250002022-01-05 4:13PM EDT25.003.353.253.45-0.65-16.25%111,374123.39%
SPWR230120C000270002022-01-05 4:03PM EDT27.002.852.422.96-0.35-10.94%32,229115.77%
SPWR230120C000300002022-01-05 11:41AM EDT30.002.581.882.49-0.17-6.18%32,225113.18%
SPWR230120C000320002022-01-04 4:07PM EDT32.002.401.682.270.00-73364113.38%
SPWR230120C000350002022-01-05 11:16AM EDT35.001.901.491.850.00-11,520112.70%
SPWR230120C000370002022-01-03 12:18PM EDT37.001.731.131.790.00-1205111.38%
SPWR230120C000400002022-01-04 11:06AM EDT40.001.570.571.870.00-11,378110.25%
SPWR230120C000420002022-01-05 12:35PM EDT42.001.210.902.26-0.09-6.92%3241123.29%
SPWR230120C000450002022-01-05 4:09PM EDT45.000.900.802.36-0.12-11.76%10190127.98%
SPWR230120C000470002021-12-30 4:36PM EDT47.001.070.162.170.00-696119.29%
SPWR230120C000500002022-01-04 3:13PM EDT50.000.930.511.020.00-12956110.25%
SPWR230120C000550002021-12-31 3:56PM EDT55.000.660.300.910.00-20778109.77%
SPWR230120C000600002021-12-29 12:08PM EDT60.000.400.311.000.00-9151116.80%
SPWR230120C000650002021-12-30 12:50PM EDT65.000.620.220.910.00-20200117.58%
SPWR230120C000700002021-12-20 10:32AM EDT70.000.450.310.460.00-13171112.79%
SPWR230120C000750002022-01-03 1:00PM EDT75.000.450.040.460.00-281,501108.01%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPWR230120P000030002022-01-03 1:55PM EDT3.000.060.000.090.00-56118110.94%
SPWR230120P000050002022-01-03 1:55PM EDT5.000.140.060.450.00-24146110.16%
SPWR230120P000080002022-01-03 1:59PM EDT8.000.400.430.520.00-11,29383.20%
SPWR230120P000100002022-01-05 3:15PM EDT10.000.790.620.90-0.08-9.20%715772.85%
SPWR230120P000120002022-01-04 11:06AM EDT12.001.111.111.480.00-132867.97%
SPWR230120P000150002022-01-05 2:04PM EDT15.002.302.212.55+0.15+6.98%187359.72%
SPWR230120P000170002022-01-05 3:46PM EDT17.003.253.203.450.00-122253.96%
SPWR230120P000200002022-01-05 1:57PM EDT20.004.704.855.25+0.39+9.05%51,80847.66%
SPWR230120P000220002022-01-04 3:21PM EDT22.005.656.106.400.00-1278425.59%
SPWR230120P000250002022-01-04 12:33PM EDT25.007.788.258.450.00-31,4960.00%
SPWR230120P000270002021-12-31 4:35PM EDT27.009.209.8010.250.00-31,5100.00%
SPWR230120P000300002022-01-05 11:08AM EDT30.0011.5512.2012.50-0.15-1.28%54640.00%
SPWR230120P000320002021-12-09 4:12PM EDT32.0012.2513.3514.200.00-10230.00%
SPWR230120P000350002021-11-10 7:58AM EDT35.0012.3514.0514.600.00-1340.00%
SPWR230120P000370002022-01-05 3:06PM EDT37.0018.0018.0518.65+5.37+42.52%20400.00%
SPWR230120P000400002021-12-29 4:46PM EDT40.0020.9220.9021.400.00-1450.00%
SPWR230120P000420002021-11-10 7:58AM EDT42.0020.6520.0020.650.00--20.00%
SPWR230120P000450002022-01-03 12:50PM EDT45.0024.3125.4026.100.00-2360.00%
SPWR230120P000470002021-11-10 7:58AM EDT47.0022.2024.8525.550.00-550.00%
SPWR230120P000500002021-11-04 11:49AM EDT50.0022.2027.2028.250.00-1220.00%
SPWR230120P000550002021-11-10 7:58AM EDT55.0026.6832.0032.800.00-30200.00%
SPWR230120P000600002021-11-10 7:58AM EDT60.0034.7536.0037.550.00-5650.00%
SPWR230120P000700002021-11-10 4:10PM EDT70.0040.5046.0048.400.00-2120.00%
SPWR230120P000750002021-12-28 12:56PM EDT75.0054.6453.0057.400.00-1470.00%
Advertisement
Advertisement