NYSE - Delayed Quote USD

Sphere Entertainment Co. (SPHR)

Compare
43.38 -0.15 (-0.34%)
At close: September 27 at 4:00 PM EDT
43.60 +0.22 (+0.51%)
After hours: September 27 at 7:36 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SPHR241018C00027500 9/19/2024 2:45 PM 27.5 14.50 15.60 18.00 0.00 0.00% - 1 170.02%
SPHR241018C00030000 6/24/2024 7:17 PM 30 5.20 14.20 15.60 0.00 0.00% 14 20 173.24%
SPHR241018C00032500 8/7/2024 4:06 PM 32.5 9.40 10.40 11.80 0.00 0.00% - 2 81.05%
SPHR241018C00035000 8/23/2024 7:36 PM 35 15.80 6.40 6.70 0.00 0.00% 6 18 0.00%
SPHR241018C00037500 9/24/2024 2:04 PM 37.5 4.10 6.10 6.60 0.00 0.00% 1 110 59.91%
SPHR241018C00040000 9/26/2024 7:39 PM 40 4.90 3.20 4.40 0.70 16.67% 1 823 58.50%
SPHR241018C00042500 9/27/2024 1:38 PM 42.5 2.80 2.45 2.65 0.08 2.94% 22 693 50.68%
SPHR241018C00045000 9/27/2024 7:59 PM 45 1.45 1.30 1.45 -0.15 -9.37% 122 4,559 51.22%
SPHR241018C00047500 9/27/2024 6:53 PM 47.5 0.73 0.65 0.80 -0.04 -5.19% 17 789 50.59%
SPHR241018C00050000 9/27/2024 7:26 PM 50 0.35 0.35 0.40 0.01 2.94% 32 3,975 52.25%
SPHR241018C00052500 9/27/2024 7:21 PM 52.5 0.18 0.15 0.20 0.03 20.00% 17 110 52.83%
SPHR241018C00055000 9/23/2024 7:51 PM 55 0.09 0.00 0.25 0.00 0.00% 1 1,102 58.20%
SPHR241018C00057500 9/6/2024 1:30 PM 57.5 0.10 0.00 0.75 0.00 0.00% 2 15 84.38%
SPHR241018C00060000 9/3/2024 1:41 PM 60 0.12 0.00 0.75 0.00 0.00% 2 25 93.36%
SPHR241018C00065000 9/17/2024 4:20 PM 65 0.05 0.00 0.75 0.00 0.00% 1 21 109.77%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SPHR241018P00022500 8/14/2024 3:30 PM 22.5 0.09 0.00 0.75 0.00 0.00% 1 1 180.47%
SPHR241018P00025000 9/16/2024 7:32 PM 25 0.05 0.00 0.75 0.00 0.00% 1 25 155.66%
SPHR241018P00027500 9/19/2024 2:33 PM 27.5 0.05 0.00 0.25 0.00 0.00% 1 10 105.86%
SPHR241018P00030000 6/24/2024 3:57 PM 30 2.20 0.30 0.55 0.00 0.00% - 10 115.63%
SPHR241018P00032500 9/25/2024 1:57 PM 32.5 0.11 0.05 0.75 0.00 0.00% 9 1,577 94.04%
SPHR241018P00035000 9/24/2024 5:59 PM 35 0.20 0.00 0.75 0.00 0.00% 3 705 73.73%
SPHR241018P00037500 9/27/2024 3:59 PM 37.5 0.25 0.20 0.40 -0.10 -28.57% 4 1,102 51.95%
SPHR241018P00040000 9/27/2024 6:50 PM 40 0.65 0.60 0.80 -0.33 -33.67% 2 2,030 51.81%
SPHR241018P00042500 9/26/2024 4:44 PM 42.5 1.50 1.45 1.65 0.00 0.00% 44 157 50.20%
SPHR241018P00045000 9/27/2024 7:08 PM 45 2.80 2.75 3.10 -0.05 -1.75% 8 4,059 51.95%
SPHR241018P00047500 9/17/2024 6:56 PM 47.5 7.10 4.50 5.90 0.00 0.00% 2 77 60.94%
SPHR241018P00050000 9/26/2024 5:19 PM 50 6.70 6.70 8.80 0.00 0.00% 2 80 78.22%
SPHR241018P00052500 9/3/2024 4:05 PM 52.5 7.20 8.90 9.70 0.00 0.00% 1 0 53.22%
SPHR241018P00055000 7/18/2024 4:37 PM 55 12.60 6.60 7.30 0.00 0.00% 2 13 0.00%
SPHR241018P00057500 8/26/2024 4:18 PM 57.5 8.50 15.30 15.70 0.00 0.00% - 0 124.76%
SPHR241018P00060000 8/26/2024 6:25 PM 60 11.00 17.90 19.80 0.00 0.00% - 0 162.45%
SPHR241018P00065000 9/12/2024 7:23 PM 65 23.60 21.10 22.20 0.00 0.00% - 0 72.27%

Related Tickers

MSGS Madison Square Garden Sports Corp.
208.05
-0.13%
 
TKO TKO Group Holdings, Inc.
125.00
+1.05%
 
LYV Live Nation Entertainment, Inc.
108.74
+0.55%
 
MANU Manchester United plc
16.48
-0.06%
 
LGF-A Lions Gate Entertainment Corp.
8.02
+0.63%
 
EDR Endeavor Group Holdings, Inc.
28.55
+0.85%
 
IMAX IMAX Corporation
20.35
+0.54%
 
UMG.AS Universal Music Group N.V.
23.86
+1.53%
 
PLAY Dave & Buster's Entertainment, Inc.
33.61
+1.66%
 
BATRA Atlanta Braves Holdings, Inc.
42.65
+0.35%