SPWR - SunPower Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforMay 25, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPWR180525C00007000 | 2018-05-04 3:57PM EDT | 7.00 | 1.28 | 1.20 | 1.36 | -0.07 | -5.19% | 30 | 30 | 0.00% |
| SPWR180525C00007500 | 2018-05-11 11:47PM EDT | 7.50 | 0.80 | 1.16 | 1.41 | 0.00 | - | 30 | 30 | 0.00% |
| SPWR180525C00008000 | 2018-05-16 9:35AM EDT | 8.00 | 1.34 | 0.00 | 1.30 | 0.00 | - | 1 | 123 | 0.00% |
| SPWR180525C00008500 | 2018-05-15 3:39PM EDT | 8.50 | 0.79 | 0.82 | 0.93 | 0.00 | - | 2 | 78 | 0.00% |
| SPWR180525C00009000 | 2018-05-22 9:45AM EDT | 9.00 | 0.40 | 0.40 | 0.61 | -0.17 | -29.82% | 2 | 353 | 83.59% |
| SPWR180525C00009500 | 2018-05-21 2:15PM EDT | 9.50 | 0.25 | 0.15 | 0.19 | 0.00 | - | 255 | 628 | 51.56% |
| SPWR180525C00010000 | 2018-05-22 9:42AM EDT | 10.00 | 0.05 | 0.02 | 0.08 | -0.03 | -37.50% | 132 | 112 | 54.69% |
| SPWR180525C00010500 | 2018-05-11 11:47PM EDT | 10.50 | 0.10 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 92.19% |
| SPWR180525C00011000 | 2018-05-11 11:11AM EDT | 11.00 | 0.02 | 0.00 | 0.24 | -0.23 | -92.00% | 1 | 1 | 140.63% |
| SPWR180525C00011500 | 2018-05-11 11:47PM EDT | 11.50 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 167.97% |
| SPWR180525C00012000 | 2018-05-04 11:58PM EDT | 12.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 2 | 2 | 187.50% |
| SPWR180525C00012500 | 2018-05-11 11:47PM EDT | 12.50 | 0.03 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 550.78% |
PutsforMay 25, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPWR180525P00005500 | 2018-04-13 11:58PM EDT | 5.50 | 0.08 | 0.05 | 0.22 | 0.00 | - | 44 | 44 | 398.44% |
| SPWR180525P00006000 | 2018-04-17 11:51AM EDT | 6.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 4 | 24 | 332.81% |
| SPWR180525P00006500 | 2018-05-16 2:32PM EDT | 6.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 474 | 203.13% |
| SPWR180525P00007000 | 2018-05-10 11:43AM EDT | 7.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 46 | 246.88% |
| SPWR180525P00007500 | 2018-05-21 1:29PM EDT | 7.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 25 | 135.94% |
| SPWR180525P00008000 | 2018-05-16 9:34AM EDT | 8.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 10 | 118 | 109.38% |
| SPWR180525P00008500 | 2018-05-21 3:46PM EDT | 8.50 | 0.04 | 0.01 | 0.07 | 0.00 | - | 460 | 757 | 82.81% |
| SPWR180525P00009000 | 2018-05-22 9:48AM EDT | 9.00 | 0.09 | 0.06 | 0.11 | 0.00 | - | 15 | 558 | 65.63% |
| SPWR180525P00009500 | 2018-05-22 9:43AM EDT | 9.50 | 0.30 | 0.23 | 0.33 | 0.00 | - | 66 | 292 | 66.80% |
| SPWR180525P00010000 | 2018-05-22 9:47AM EDT | 10.00 | 0.65 | 0.52 | 0.77 | -0.45 | -40.91% | 1 | 7 | 76.56% |
| SPWR180525P00011500 | 2018-04-20 11:57PM EDT | 11.50 | 2.46 | 2.13 | 2.28 | 0.00 | - | 10 | 10 | 188.28% |
| SPWR180525P00012500 | 2018-04-20 11:57PM EDT | 12.50 | 3.35 | 2.98 | 3.15 | 0.00 | - | 1 | 1 | 157.81% |
