Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,586.95 +296.20 (+0.45%) CMC Crypto 200
1,381.03 -36.84 (-2.60%)
Spire Global, Inc. (SPIR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPIR241220C00003000 | 2024-03-07 2:20PM EDT | 3.00 | 9.56 | 8.00 | 10.10 | 0.00 | - | 1 | 1 | 296.48% |
| SPIR241220C00005000 | 2024-05-29 11:51AM EDT | 5.00 | 4.65 | 4.10 | 6.50 | 0.00 | - | 2 | 18 | 145.41% |
| SPIR241220C00006000 | 2024-06-13 12:38PM EDT | 6.00 | 4.40 | 4.50 | 5.90 | 0.00 | - | 2 | 2 | 99.90% |
| SPIR241220C00007000 | 2024-05-20 10:10AM EDT | 7.00 | 3.50 | 3.70 | 4.90 | 0.00 | - | 1 | 17 | 85.55% |
| SPIR241220C00008000 | 2024-05-28 2:23PM EDT | 8.00 | 2.60 | 3.30 | 3.90 | 0.00 | - | 10 | 316 | 80.96% |
| SPIR241220C00009000 | 2024-06-13 2:57PM EDT | 9.00 | 3.30 | 2.65 | 3.40 | 0.00 | - | 30 | 24 | 79.30% |
| SPIR241220C00010000 | 2024-06-11 10:55AM EDT | 10.00 | 1.83 | 2.20 | 3.20 | 0.00 | - | 1 | 170 | 84.03% |
| SPIR241220C00011000 | 2024-05-20 12:04PM EDT | 11.00 | 1.50 | 1.60 | 2.80 | 0.00 | - | 5 | 4 | 80.08% |
| SPIR241220C00012000 | 2024-05-16 12:16PM EDT | 12.00 | 1.60 | 0.00 | 2.45 | 0.00 | - | 1 | 50 | 58.59% |
| SPIR241220C00013000 | 2024-06-13 2:23PM EDT | 13.00 | 1.65 | 0.00 | 2.10 | 0.00 | - | 1 | 29 | 61.82% |
| SPIR241220C00014000 | 2024-04-26 11:02AM EDT | 14.00 | 1.46 | 0.00 | 1.65 | 0.00 | - | 1 | 1 | 61.52% |
| SPIR241220C00015000 | 2024-06-12 12:18PM EDT | 15.00 | 0.90 | 1.00 | 2.55 | 0.00 | - | 3 | 354 | 101.12% |
| SPIR241220C00016000 | 2024-05-22 1:31PM EDT | 16.00 | 0.61 | 0.60 | 3.20 | 0.00 | - | 6 | 12 | 111.57% |
| SPIR241220C00017000 | 2024-05-06 3:35PM EDT | 17.00 | 1.50 | 0.00 | 3.70 | 0.00 | - | 2 | 70 | 115.53% |
| SPIR241220C00018000 | 2024-05-23 11:20AM EDT | 18.00 | 0.55 | 0.30 | 1.35 | 0.00 | - | - | 25 | 84.03% |
| SPIR241220C00020000 | 2024-06-14 12:17PM EDT | 20.00 | 0.55 | 0.05 | 0.95 | +0.05 | +10.00% | 1 | 259 | 78.32% |
| SPIR241220C00022000 | 2024-05-23 9:30AM EDT | 22.00 | 0.39 | 0.00 | 1.10 | 0.00 | - | 25 | 34 | 87.70% |
| SPIR241220C00025000 | 2024-06-05 9:50AM EDT | 25.00 | 0.25 | 0.05 | 0.85 | 0.00 | - | 1 | 902 | 91.50% |
| SPIR241220C00027000 | 2024-05-16 9:30AM EDT | 27.00 | 0.33 | 0.00 | 4.80 | 0.00 | - | 25 | 25 | 172.36% |
| SPIR241220C00030000 | 2024-05-29 3:24PM EDT | 30.00 | 0.14 | 0.05 | 4.80 | 0.00 | - | 2 | 22 | 181.05% |
| SPIR241220C00032000 | 2024-05-10 1:15PM EDT | 32.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 7 | 6 | 103.03% |
| SPIR241220C00035000 | 2024-05-10 1:12PM EDT | 35.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 7 | 7 | 114.65% |
| SPIR241220C00037000 | 2024-05-16 9:46AM EDT | 37.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 195.12% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPIR241220P00005000 | 2024-06-10 10:23AM EDT | 5.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 81 | 91.99% |
| SPIR241220P00006000 | 2024-06-10 11:34AM EDT | 6.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 2 | 2 | 81.05% |
| SPIR241220P00007000 | 2024-06-13 3:09PM EDT | 7.00 | 0.70 | 0.00 | 1.05 | 0.00 | - | 1 | 4 | 71.48% |
| SPIR241220P00008000 | 2024-05-31 3:15PM EDT | 8.00 | 1.42 | 0.00 | 1.45 | 0.00 | - | 1 | 15 | 64.94% |
| SPIR241220P00009000 | 2024-06-06 12:26PM EDT | 9.00 | 1.70 | 1.05 | 1.75 | 0.00 | - | 10 | 40 | 75.20% |
| SPIR241220P00010000 | 2024-06-06 10:09AM EDT | 10.00 | 2.25 | 1.55 | 2.40 | 0.00 | - | 1 | 61 | 76.76% |
| SPIR241220P00011000 | 2024-05-16 10:36AM EDT | 11.00 | 3.52 | 2.00 | 3.00 | 0.00 | - | 10 | 16 | 73.97% |
| SPIR241220P00012000 | 2024-05-16 9:40AM EDT | 12.00 | 3.90 | 2.75 | 5.40 | 0.00 | - | 10 | 68 | 104.35% |
| SPIR241220P00013000 | 2024-05-10 2:13PM EDT | 13.00 | 3.47 | 4.20 | 5.10 | 0.00 | - | - | 10 | 99.32% |
| SPIR241220P00015000 | 2024-02-22 2:38PM EDT | 15.00 | 5.80 | 5.10 | 5.40 | 0.00 | - | 2 | 2 | 66.02% |
| SPIR241220P00017000 | 2024-03-20 3:27PM EDT | 17.00 | 4.60 | 7.60 | 7.90 | 0.00 | - | 1 | 12 | 95.65% |
| SPIR241220P00020000 | 2024-05-16 2:56PM EDT | 20.00 | 11.20 | 8.20 | 10.20 | 0.00 | - | 1 | 0 | 88.23% |
© 2024 Yahoo. All rights reserved.