Singapore markets open in 8 hours 3 minutes
Straits Times Index
3,260.03 -11.54 (-0.35%) S&P 500
4,400.69 +50.76 (+1.17%) Dow
34,647.77 +479.68 (+1.40%) Nasdaq
13,639.97 +97.85 (+0.72%) BTC-USD
36,587.00 -1,614.11 (-4.23%) CMC Crypto 200
837.69 +18.19 (+2.22%)
Defiance Next Gen SPAC Derived ETF (SPAK)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
As of 11:10AM EST. Market open.
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPAK220218C00017000 | 2022-01-24 9:38AM EST | 17.00 | 1.35 | 1.00 | 1.30 | 0.00 | - | - | 1 | 55.27% |
| SPAK220218C00018000 | 2022-01-24 10:06AM EST | 18.00 | 0.70 | 0.20 | 0.70 | 0.00 | - | 19 | 20 | 49.22% |
| SPAK220218C00019000 | 2022-01-26 3:32PM EST | 19.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 65.04% |
| SPAK220218C00020000 | 2022-01-26 9:30AM EST | 20.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 58.79% |
| SPAK220218C00021000 | 2022-01-06 10:27AM EST | 21.00 | 0.60 | 0.00 | 1.00 | 0.00 | - | 20 | 46 | 87.01% |
| SPAK220218C00022000 | 2022-01-03 10:29AM EST | 22.00 | 0.70 | 0.00 | 2.35 | 0.00 | - | 20 | 26 | 144.73% |
| SPAK220218C00023000 | 2022-01-05 2:38PM EST | 23.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 88.48% |
| SPAK220218C00024000 | 2022-01-05 3:31PM EST | 24.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 97.85% |
| SPAK220218C00025000 | 2021-12-30 3:49PM EST | 25.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 25 | 119 | 103.71% |
| SPAK220218C00027000 | 2021-11-08 11:24AM EST | 27.00 | 0.60 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 148.05% |
| SPAK220218C00028000 | 2021-11-08 2:58PM EST | 28.00 | 0.40 | 0.00 | 2.00 | 0.00 | - | 3 | 4 | 196.09% |
| SPAK220218C00030000 | 2021-11-10 6:53AM EST | 30.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 160.74% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPAK220218P00014000 | 2021-10-25 8:56AM EST | 14.00 | 2.30 | 0.00 | 1.80 | 0.00 | - | - | 1 | 144.43% |
| SPAK220218P00015000 | 2022-01-24 10:27AM EST | 15.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 5 | 23 | 59.57% |
| SPAK220218P00016000 | 2022-01-26 10:49AM EST | 16.00 | 0.35 | 0.00 | 1.10 | 0.00 | - | 1 | 35 | 70.70% |
| SPAK220218P00017000 | 2022-01-24 10:04AM EST | 17.00 | 0.87 | 0.20 | 1.20 | 0.00 | - | 1 | 10 | 56.54% |
| SPAK220218P00018000 | 2022-01-25 9:46AM EST | 18.00 | 1.45 | 0.65 | 1.50 | 0.00 | - | 1 | 33 | 73.05% |
| SPAK220218P00019000 | 2022-01-24 1:46PM EST | 19.00 | 1.45 | 0.10 | 3.20 | 0.00 | - | 3 | 183 | 134.18% |
| SPAK220218P00020000 | 2022-01-24 11:13AM EST | 20.00 | 2.80 | 0.40 | 5.00 | 0.00 | - | 2 | 13 | 60.35% |
| SPAK220218P00021000 | 2021-12-31 12:22PM EST | 21.00 | 1.15 | 1.60 | 4.90 | 0.00 | - | 4 | 4 | 151.37% |
| SPAK220218P00022000 | 2021-11-10 6:53AM EST | 22.00 | 1.90 | 0.10 | 4.20 | 0.00 | - | 5 | 6 | 0.00% |
| SPAK220218P00023000 | 2021-12-28 12:47PM EST | 23.00 | 2.10 | 3.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPAK220218P00024000 | 2021-11-08 9:58AM EST | 24.00 | 1.00 | 1.00 | 4.40 | 0.00 | - | - | 1 | 0.00% |
| SPAK220218P00027000 | 2021-11-10 6:53AM EST | 27.00 | 6.35 | 3.00 | 6.50 | 0.00 | - | 10 | 10 | 0.00% |
| SPAK220218P00030000 | 2022-01-19 10:27AM EST | 30.00 | 10.98 | 11.30 | 13.70 | 0.00 | - | 10 | 11 | 122.66% |
| SPAK220218P00031000 | 2022-01-18 9:55AM EST | 31.00 | 11.79 | 11.40 | 14.70 | 0.00 | - | 1 | 2 | 242.58% |
| SPAK220218P00035000 | 2021-11-10 6:53AM EST | 35.00 | 13.95 | 10.70 | 14.00 | 0.00 | - | 10 | 10 | 0.00% |
© 2022 Yahoo. All rights reserved.
