NYSE - Delayed Quote USD
SPX Technologies, Inc. (SPXC)
152.09
-0.66
(-0.43%)
At close: May 30 at 4:00:02 PM EDT
141.09
-11.00
(-7.23%)
After hours: May 30 at 7:40:47 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | 變化 | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXC250620C00070000 | 5/20/2025 2:22 PM | 70 | 85.19 | 80.40 | 84.10 | 0.00 | 0.00% | - | 1 | 145.12% |
| SPXC250620C00105000 | 12/6/2024 9:44 AM | 105 | 61.27 | 41.70 | 46.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| SPXC250620C00120000 | 3/10/2025 3:26 PM | 120 | 21.00 | 17.20 | 20.90 | 0.00 | 0.00% | - | 1 | 0.00% |
| SPXC250620C00125000 | 3/5/2025 10:26 AM | 125 | 22.60 | 9.20 | 12.40 | 0.00 | 0.00% | 8 | 6 | 0.00% |
| SPXC250620C00130000 | 5/19/2025 9:35 AM | 130 | 24.50 | 21.80 | 24.00 | 0.00 | 0.00% | 4 | 13 | 50.98% |
| SPXC250620C00135000 | 5/1/2025 12:06 PM | 135 | 8.30 | 16.50 | 19.70 | 0.00 | 0.00% | - | 12 | 62.60% |
| SPXC250620C00140000 | 4/7/2025 1:29 PM | 140 | 6.10 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 0.00% |
| SPXC250620C00145000 | 5/30/2025 10:02 AM | 145 | 9.60 | 8.50 | 10.80 | -0.40 | -4.00% | 1 | 29 | 46.91% |
| SPXC250620C00150000 | 5/19/2025 1:53 PM | 150 | 9.40 | 5.20 | 6.40 | 0.00 | 0.00% | 1 | 49 | 36.61% |
| SPXC250620C00155000 | 5/30/2025 3:13 PM | 155 | 3.72 | 1.95 | 5.60 | -0.47 | -11.22% | 1 | 10 | 47.39% |
| SPXC250620C00160000 | 5/20/2025 10:06 AM | 160 | 3.90 | 1.05 | 3.30 | 0.00 | 0.00% | 1 | 23 | 43.58% |
| SPXC250620C00165000 | 5/28/2025 9:42 AM | 165 | 1.15 | 0.00 | 2.70 | 0.00 | 0.00% | 4 | 49 | 49.10% |
| SPXC250620C00170000 | 5/22/2025 12:32 PM | 170 | 0.50 | 0.10 | 0.65 | 0.00 | 0.00% | 7 | 25 | 36.06% |
| SPXC250620C00175000 | 4/9/2025 1:21 PM | 175 | 1.45 | 0.00 | 1.95 | 0.00 | 0.00% | 1 | 35 | 58.98% |
| SPXC250620C00180000 | 3/13/2025 3:51 PM | 180 | 1.20 | 0.00 | 2.35 | 0.00 | 0.00% | 1 | 3 | 56.86% |
| SPXC250620C00185000 | 1/7/2025 9:44 AM | 185 | 3.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 11 | 12.50% |
| SPXC250620C00190000 | 12/11/2024 2:32 PM | 190 | 8.60 | 0.60 | 5.00 | 0.00 | 0.00% | 97 | 101 | 89.26% |
| SPXC250620C00195000 | 1/28/2025 9:30 AM | 195 | 2.00 | 0.00 | 2.95 | 0.00 | 0.00% | - | 1 | 79.42% |
| SPXC250620C00200000 | 1/28/2025 9:30 AM | 200 | 1.85 | 0.00 | 2.55 | 0.00 | 0.00% | 1 | 2 | 81.98% |
| SPXC250620C00210000 | 2/14/2025 9:30 AM | 210 | 1.50 | 0.00 | 2.25 | 0.00 | 0.00% | 1 | 4 | 89.72% |
| SPXC250620C00220000 | 4/9/2025 1:21 PM | 220 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 22 | 80.42% |
| SPXC250620C00230000 | 12/18/2024 9:30 AM | 230 | 1.40 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 128.78% |
| SPXC250620C00240000 | 4/22/2025 2:55 PM | 240 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 79 | 0 | 50.00% |
| SPXC250620C00250000 | 3/5/2025 11:49 AM | 250 | 0.30 | 0.00 | 1.20 | 0.00 | 0.00% | 1 | 11 | 110.35% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | 變化 | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXC250620P00095000 | 4/15/2025 9:33 AM | 95 | 1.40 | 0.00 | 2.15 | 0.00 | 0.00% | - | 1 | 130.22% |
| SPXC250620P00100000 | 5/29/2025 2:26 PM | 100 | 0.50 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 6 | 82.62% |
| SPXC250620P00105000 | 3/27/2025 9:30 AM | 105 | 1.30 | 0.55 | 4.00 | 0.00 | 0.00% | 1 | 2 | 130.49% |
| SPXC250620P00110000 | 4/15/2025 9:30 AM | 110 | 3.40 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 76.76% |
| SPXC250620P00115000 | 5/2/2025 9:33 AM | 115 | 1.05 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 2 | 77.20% |
| SPXC250620P00120000 | 5/2/2025 9:33 AM | 120 | 1.25 | 0.00 | 1.65 | 0.00 | 0.00% | 2 | 2 | 70.34% |
| SPXC250620P00125000 | 4/7/2025 10:14 AM | 125 | 9.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| SPXC250620P00130000 | 12/6/2024 2:32 PM | 130 | 4.90 | 4.50 | 8.50 | 0.00 | 0.00% | 1 | 1 | 111.95% |
| SPXC250620P00135000 | 5/1/2025 2:34 PM | 135 | 6.90 | 0.35 | 1.25 | 0.00 | 0.00% | 14 | 14 | 47.58% |
| SPXC250620P00140000 | 5/22/2025 9:30 AM | 140 | 1.90 | 0.00 | 2.55 | 0.00 | 0.00% | 1 | 6 | 50.12% |
| SPXC250620P00145000 | 5/13/2025 11:12 AM | 145 | 2.10 | 1.15 | 2.25 | 0.00 | 0.00% | 1 | 1 | 35.33% |
| SPXC250620P00150000 | 5/20/2025 3:07 PM | 150 | 3.13 | 1.75 | 3.80 | 0.00 | 0.00% | - | 8 | 33.03% |
| SPXC250620P00155000 | 5/19/2025 10:11 AM | 155 | 5.00 | 5.20 | 7.30 | 0.00 | 0.00% | - | 1 | 39.00% |
| SPXC250620P00170000 | 12/16/2024 12:11 AM | 170 | 17.70 | 20.60 | 25.00 | 0.00 | 0.00% | - | 1 | 76.34% |
| SPXC250620P00175000 | 3/28/2025 11:04 AM | 175 | 45.00 | 39.20 | 43.50 | 0.00 | 0.00% | 1 | 1 | 183.50% |
| SPXC250620P00180000 | 4/9/2025 1:32 PM | 180 | 48.00 | 29.10 | 33.10 | 0.00 | 0.00% | - | 0 | 78.88% |
Related Tickers
AWI Armstrong World Industries, Inc.
155.63
-0.22%
JBI Janus International Group, Inc.
8.17
-0.97%
APOG Apogee Enterprises, Inc.
38.65
-0.51%
AAON AAON, Inc.
96.29
+0.15%
ROCK Gibraltar Industries, Inc.
58.58
-1.35%
SWIM Latham Group, Inc.
5.65
+0.36%
MAS Masco Corporation
62.42
-1.62%
AZEK The AZEK Company Inc.
49.51
+0.96%
NX Quanex Building Products Corporation
16.73
-3.41%
FBIN Fortune Brands Innovations, Inc.
50.40
-1.35%