NYSE - Delayed Quote USD
Sphere Entertainment Co. (SPHR)
38.02
+0.19
+(0.50%)
At close: May 29 at 4:00:02 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR250620C00017500 | 4/17/2025 10:40 AM | 17.5 | 8.70 | 21.00 | 22.10 | 0.00 | 0.00% | 1 | 1 | 273.93% |
| SPHR250620C00020000 | 5/9/2025 9:51 AM | 20 | 12.41 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 8 | 0.00% |
| SPHR250620C00022500 | 4/23/2025 1:34 PM | 22.5 | 4.84 | 14.20 | 16.80 | 0.00 | 0.00% | 2 | 3 | 215.43% |
| SPHR250620C00025000 | 5/15/2025 11:50 AM | 25 | 12.31 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 651 | 0.00% |
| SPHR250620C00027500 | 5/13/2025 10:32 AM | 27.5 | 9.55 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 49 | 0.00% |
| SPHR250620C00030000 | 5/21/2025 3:53 PM | 30 | 6.82 | 0.00 | 0.00 | 0.00 | 0.00% | 360 | 400 | 0.00% |
| SPHR250620C00032500 | 5/28/2025 9:40 AM | 32.5 | 5.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 105 | 0.00% |
| SPHR250620C00035000 | 5/29/2025 3:44 PM | 35 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 319 | 0.00% |
| SPHR250620C00037500 | 5/29/2025 12:09 PM | 37.5 | 2.10 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 421 | 0.00% |
| SPHR250620C00040000 | 5/29/2025 2:50 PM | 40 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 448 | 6.25% |
| SPHR250620C00042500 | 5/22/2025 10:52 AM | 42.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 65 | 12.50% |
| SPHR250620C00045000 | 5/29/2025 2:49 PM | 45 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 87 | 12.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR250620P00015000 | 4/24/2025 2:09 PM | 15 | 0.20 | 0.00 | 1.35 | 0.00 | 0.00% | 3 | 6 | 283.98% |
| SPHR250620P00017500 | 4/30/2025 9:32 AM | 17.5 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 73 | 50.00% |
| SPHR250620P00020000 | 5/19/2025 9:52 AM | 20 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 146 | 50.00% |
| SPHR250620P00022500 | 5/19/2025 1:39 PM | 22.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 120 | 50.00% |
| SPHR250620P00025000 | 5/21/2025 1:56 PM | 25 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 230 | 50.00% |
| SPHR250620P00027500 | 5/16/2025 2:37 PM | 27.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 430 | 25.00% |
| SPHR250620P00030000 | 5/23/2025 1:40 PM | 30 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 366 | 25.00% |
| SPHR250620P00032500 | 5/29/2025 3:07 PM | 32.5 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 346 | 12.50% |
| SPHR250620P00035000 | 5/28/2025 3:59 PM | 35 | 0.76 | 0.00 | 0.00 | 0.00 | 0.00% | 103 | 269 | 6.25% |
| SPHR250620P00037500 | 5/28/2025 2:52 PM | 37.5 | 1.65 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 266 | 1.56% |
| SPHR250620P00040000 | 5/28/2025 9:47 AM | 40 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 9 | 0.00% |
| SPHR250620P00042500 | 5/22/2025 12:03 PM | 42.5 | 6.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| SPHR250620P00045000 | 4/4/2025 9:45 AM | 45 | 18.60 | 15.70 | 18.50 | 0.00 | 0.00% | 10 | 0 | 337.84% |
Related Tickers
MSGS Madison Square Garden Sports Corp.
189.63
+0.99%
FWONK Formula One Group
95.44
-0.03%
LYV Live Nation Entertainment, Inc.
136.15
-2.90%
TKO TKO Group Holdings, Inc.
156.74
-1.30%
LLYVA Liberty Live Group
71.96
-1.49%
AMCX AMC Networks Inc.
6.64
+1.76%
WMG Warner Music Group Corp.
26.18
-0.46%
PLAY Dave & Buster's Entertainment, Inc.
22.11
-1.38%
FWONA Formula One Group
87.35
-0.18%
BATRA Atlanta Braves Holdings, Inc.
43.54
+0.42%