SPWR - SunPower Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforOctober 19, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPWR181019C00001000 | 2018-10-16 2:48PM EDT | 1.00 | 5.45 | 4.25 | 6.70 | 0.00 | -19.27% | 2 | 0 | 6,487.50% |
| SPWR181019C00003000 | 2018-10-16 2:48PM EDT | 3.00 | 3.47 | 2.60 | 4.50 | 0.00 | - | 10 | 0 | 2,096.88% |
| SPWR181019C00005000 | 2018-10-15 1:31PM EDT | 5.00 | 1.46 | 1.76 | 2.62 | 0.00 | - | 2 | 2 | 770.31% |
| SPWR181019C00005500 | 2018-10-16 2:48PM EDT | 5.50 | 1.28 | 0.41 | 1.60 | 0.00 | - | 20 | 20 | 521.88% |
| SPWR181019C00006000 | 2018-10-18 10:07AM EDT | 6.00 | 1.05 | 0.81 | 1.05 | +0.10 | +10.53% | 1 | 30 | 184.38% |
| SPWR181019C00006500 | 2018-10-18 10:08AM EDT | 6.50 | 0.57 | 0.35 | 0.61 | +0.11 | +23.91% | 18 | 122 | 154.69% |
| SPWR181019C00007000 | 2018-10-18 2:35PM EDT | 7.00 | 0.08 | 0.04 | 0.08 | 0.00 | - | 737 | 1,360 | 67.19% |
| SPWR181019C00007500 | 2018-10-18 10:11AM EDT | 7.50 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 8 | 168 | 118.75% |
| SPWR181019C00008000 | 2018-10-18 12:09PM EDT | 8.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 908 | 184.38% |
| SPWR181019C00008500 | 2018-10-16 2:48PM EDT | 8.50 | 0.01 | 0.00 | 0.11 | 0.00 | -50.00% | 70 | 94 | 303.13% |
| SPWR181019C00009000 | 2018-10-18 9:30AM EDT | 9.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 977 | 275.00% |
| SPWR181019C00010000 | 2018-10-16 2:48PM EDT | 10.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 3 | 666 | 381.25% |
PutsforOctober 19, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPWR181019P00005000 | 2018-10-16 2:48PM EDT | 5.00 | 0.07 | 0.00 | 0.19 | 0.00 | -57.14% | 46 | 49 | 525.00% |
| SPWR181019P00005500 | 2018-10-16 2:48PM EDT | 5.50 | 0.02 | 0.00 | 0.15 | 0.00 | +100.00% | 40 | 0 | 378.13% |
| SPWR181019P00006000 | 2018-10-15 12:47PM EDT | 6.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 17 | 280 | 184.38% |
| SPWR181019P00006500 | 2018-10-17 11:07AM EDT | 6.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 156 | 233 | 98.44% |
| SPWR181019P00007000 | 2018-10-18 1:01PM EDT | 7.00 | 0.12 | 0.13 | 0.19 | -0.13 | -52.00% | 23 | 1,015 | 75.00% |
| SPWR181019P00007500 | 2018-10-15 3:04PM EDT | 7.50 | 0.80 | 0.44 | 0.91 | 0.00 | - | 5 | 171 | 192.19% |
| SPWR181019P00008000 | 2018-10-17 2:49PM EDT | 8.00 | 1.21 | 0.97 | 1.42 | 0.00 | - | 5 | 298 | 295.31% |
| SPWR181019P00009000 | 2018-10-18 11:54AM EDT | 9.00 | 2.12 | 1.94 | 3.30 | 0.00 | - | 5 | 22 | 804.69% |
| SPWR181019P00010000 | 2018-10-16 2:48PM EDT | 10.00 | 2.78 | 2.43 | 4.80 | 0.00 | - | 1 | 30 | 939.06% |
