9.20
+0.07
+(0.77%)
At close: April 14 at 4:00:02 PM EDT
9.15
-0.05
(-0.54%)
Pre-Market: 8:54:59 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPIR250417C00004000 | 4/8/2025 9:59 AM | 4 | 5.90 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| SPIR250417C00006000 | 3/6/2025 2:46 PM | 6 | 4.90 | 1.70 | 2.00 | 0.00 | 0.00% | 8 | 25 | 0.00% |
| SPIR250417C00007000 | 4/8/2025 9:58 AM | 7 | 2.90 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 394 | 0.00% |
| SPIR250417C00008000 | 4/10/2025 1:46 PM | 8 | 1.85 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 46 | 0.00% |
| SPIR250417C00009000 | 4/14/2025 3:59 PM | 9 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 3,045 | 0.00% |
| SPIR250417C00010000 | 4/14/2025 2:02 PM | 10 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 1,183 | 25.00% |
| SPIR250417C00011000 | 4/11/2025 3:25 PM | 11 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 79 | 50.00% |
| SPIR250417C00012000 | 4/11/2025 3:23 PM | 12 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 99 | 689 | 50.00% |
| SPIR250417C00013000 | 4/14/2025 3:15 PM | 13 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 379 | 50.00% |
| SPIR250417C00014000 | 4/8/2025 9:57 AM | 14 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 157 | 50.00% |
| SPIR250417C00015000 | 4/9/2025 3:52 PM | 15 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 64 | 50.00% |
| SPIR250417C00016000 | 3/4/2025 10:19 AM | 16 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 61 | 50.00% |
| SPIR250417C00017000 | 2/27/2025 3:55 PM | 17 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | - | 15 | 575.00% |
| SPIR250417C00018000 | 3/6/2025 2:32 PM | 18 | 0.10 | 0.00 | 1.15 | 0.00 | 0.00% | - | 1 | 694.53% |
| SPIR250417C00020000 | 4/2/2025 11:56 AM | 20 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 106 | 50.00% |
| SPIR250417C00021000 | 3/27/2025 10:04 AM | 21 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPIR250417P00004000 | 3/5/2025 9:30 AM | 4 | 0.05 | 0.00 | 1.10 | 0.00 | 0.00% | 15 | 40 | 1,037.50% |
| SPIR250417P00005000 | 4/11/2025 3:26 PM | 5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 96 | 50.00% |
| SPIR250417P00006000 | 4/7/2025 3:37 PM | 6 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 50.00% |
| SPIR250417P00007000 | 4/8/2025 3:57 PM | 7 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 151 | 287 | 50.00% |
| SPIR250417P00008000 | 4/14/2025 12:51 PM | 8 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 378 | 50.00% |
| SPIR250417P00009000 | 4/14/2025 1:11 PM | 9 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 753 | 6.25% |
| SPIR250417P00010000 | 4/11/2025 10:12 AM | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 350 | 0.00% |
| SPIR250417P00011000 | 4/14/2025 2:45 PM | 11 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 322 | 0.00% |
| SPIR250417P00012000 | 4/14/2025 3:24 PM | 12 | 3.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 18 | 0.00% |
| SPIR250417P00013000 | 3/4/2025 2:13 PM | 13 | 2.80 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 23 | 0.00% |
| SPIR250417P00015000 | 3/24/2025 3:25 PM | 15 | 6.35 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 8 | 0.00% |
| SPIR250417P00017000 | 3/24/2025 12:34 PM | 17 | 8.12 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| SPIR250417P00020000 | 3/11/2025 10:04 AM | 20 | 10.00 | 10.60 | 11.70 | 0.00 | 0.00% | 2 | 0 | 654.69% |
Related Tickers
KODK Eastman Kodak Company
6.35
+1.44%
SMX SMX (Security Matters) Public Limited Company
1.3600
+3.03%
AMTM Amentum Holdings, Inc.
18.50
+1.93%
LICN Lichen International Limited
3.4400
+0.88%
PMAX Powell Max Limited
0.3250
-3.01%
QUAD Quad/Graphics, Inc.
5.15
+3.62%
PMEC Primech Holdings Ltd.
0.8152
-2.21%
SFHG Samfine Creation Holdings Group Limited
0.6700
-1.76%
YSXT YSX Tech. Co., Ltd
4.0380
+19.47%
ABM ABM Industries Incorporated
46.95
+1.82%