Spirit Realty Capital, Inc. (SRC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
50.22-0.26 (-0.52%)
At close: 4:00PM EDT
CallsforAugust 20, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRC210820C00045000 | 2021-07-27 9:50AM EDT | 45.00 | 5.47 | 3.90 | 6.80 | 0.00 | - | 5 | 5 | 81.25% |
| SRC210820C00046000 | 2021-07-27 9:50AM EDT | 46.00 | 4.55 | 4.10 | 5.50 | 0.00 | - | 5 | 5 | 65.04% |
| SRC210820C00047000 | 2021-07-19 11:56AM EDT | 47.00 | 1.98 | 2.80 | 3.70 | 0.00 | - | 2 | 2 | 35.25% |
| SRC210820C00048000 | 2021-07-19 11:56AM EDT | 48.00 | 1.40 | 2.05 | 3.70 | 0.00 | - | 2 | 8 | 53.03% |
| SRC210820C00049000 | 2021-07-29 1:32PM EDT | 49.00 | 2.52 | 1.85 | 2.15 | 0.00 | - | 8 | 623 | 31.49% |
| SRC210820C00050000 | 2021-07-30 2:55PM EDT | 50.00 | 1.40 | 1.05 | 1.85 | -0.05 | -3.45% | 1 | 79 | 37.16% |
| SRC210820C00055000 | 2021-07-29 10:10AM EDT | 55.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 95 | 31.35% |
| SRC210820C00075000 | 2021-07-22 2:19PM EDT | 75.00 | 0.05 | 0.00 | 3.10 | 0.00 | - | 14 | 14 | 156.74% |
PutsforAugust 20, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRC210820P00040000 | 2021-07-19 11:29AM EDT | 40.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | - | 2 | 69.92% |
| SRC210820P00044000 | 2021-07-19 1:10PM EDT | 44.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | 1 | 1 | 47.56% |
| SRC210820P00045000 | 2021-07-30 9:36AM EDT | 45.00 | 0.16 | 0.10 | 0.45 | -0.44 | -73.33% | 10 | 55 | 47.46% |
| SRC210820P00046000 | 2021-07-20 2:34PM EDT | 46.00 | 0.33 | 0.10 | 0.25 | 0.00 | - | 6 | 16 | 33.55% |
| SRC210820P00047000 | 2021-07-27 12:09PM EDT | 47.00 | 0.32 | 0.20 | 0.65 | 0.00 | - | 3 | 3 | 40.23% |
| SRC210820P00048000 | 2021-07-30 9:36AM EDT | 48.00 | 0.36 | 0.30 | 0.60 | -0.09 | -20.00% | 10 | 101 | 31.54% |
| SRC210820P00049000 | 2021-07-28 10:15AM EDT | 49.00 | 0.77 | 0.50 | 1.05 | 0.00 | - | 1 | 81 | 34.23% |
| SRC210820P00050000 | 2021-07-28 12:46PM EDT | 50.00 | 1.10 | 0.85 | 1.70 | +1.10 | - | - | 2 | 38.65% |
© 2021 Verizon Media. All rights reserved.
