Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,187.96 +8.28 (+0.10%) Bitcoin USD
61,068.29 -992.53 (-1.60%) CMC Crypto 200
1,276.48 -7.35 (-0.57%)
Spire Global, Inc. (SPIR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:33AM EDT. Market open.
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 | 273.24% |
| SPIR241220C00005000 | 2024-05-29 11:51AM EDT | 5.00 | 4.65 | 5.60 | 6.80 | 0.00 | - | 2 | 18 | 107.23% |
| SPIR241220C00006000 | 2024-06-13 12:38PM EDT | 6.00 | 4.40 | 4.60 | 6.00 | 0.00 | - | 2 | 2 | 93.95% |
| SPIR241220C00007000 | 2024-06-21 3:31PM EDT | 7.00 | 3.50 | 4.00 | 5.10 | 0.00 | - | 1 | 16 | 89.75% |
| SPIR241220C00008000 | 2024-06-27 10:01AM EDT | 8.00 | 3.98 | 3.60 | 4.00 | 0.00 | - | 15 | 316 | 83.20% |
| SPIR241220C00009000 | 2024-06-20 9:39AM EDT | 9.00 | 2.85 | 2.75 | 3.80 | 0.00 | - | 1 | 23 | 84.18% |
| SPIR241220C00010000 | 2024-06-26 12:50PM EDT | 10.00 | 2.35 | 2.25 | 3.20 | 0.00 | - | 3 | 167 | 81.25% |
| SPIR241220C00011000 | 2024-06-26 2:44PM EDT | 11.00 | 1.95 | 1.45 | 2.70 | 0.00 | - | 22 | 25 | 72.95% |
| SPIR241220C00012000 | 2024-05-16 12:16PM EDT | 12.00 | 1.60 | 0.00 | 2.45 | 0.00 | - | 1 | 50 | 56.30% |
| SPIR241220C00013000 | 2024-06-26 3:44PM EDT | 13.00 | 1.50 | 0.00 | 1.95 | 0.00 | - | 4 | 33 | 57.52% |
| SPIR241220C00014000 | 2024-04-26 11:02AM EDT | 14.00 | 1.46 | 0.00 | 1.65 | 0.00 | - | 1 | 1 | 60.21% |
| SPIR241220C00015000 | 2024-06-26 1:24PM EDT | 15.00 | 0.95 | 0.85 | 1.45 | 0.00 | - | 17 | 371 | 78.91% |
| SPIR241220C00016000 | 2024-06-20 3:08PM EDT | 16.00 | 0.85 | 0.65 | 1.65 | 0.00 | - | 6 | 12 | 85.25% |
| SPIR241220C00017000 | 2024-06-25 3:00PM EDT | 17.00 | 0.60 | 0.00 | 1.75 | 0.00 | - | 44 | 114 | 80.76% |
| SPIR241220C00018000 | 2024-06-25 1:47PM EDT | 18.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 18 | 25 | 80.81% |
| SPIR241220C00020000 | 2024-06-21 2:10PM EDT | 20.00 | 0.40 | 0.15 | 2.20 | 0.00 | - | 1 | 250 | 106.35% |
| SPIR241220C00022000 | 2024-05-23 9:30AM EDT | 22.00 | 0.39 | 0.00 | 0.85 | 0.00 | - | 24 | 34 | 81.64% |
| SPIR241220C00025000 | 2024-06-05 9:50AM EDT | 25.00 | 0.25 | 0.10 | 0.90 | 0.00 | - | 1 | 902 | 94.92% |
| SPIR241220C00027000 | 2024-05-16 9:30AM EDT | 27.00 | 0.33 | 0.00 | 4.80 | 0.00 | - | 25 | 25 | 174.07% |
| SPIR241220C00030000 | 2024-05-29 3:24PM EDT | 30.00 | 0.14 | 0.05 | 1.45 | 0.00 | - | 2 | 22 | 120.02% |
| SPIR241220C00032000 | 2024-05-10 1:15PM EDT | 32.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 7 | 6 | 104.30% |
| SPIR241220C00035000 | 2024-05-10 1:12PM EDT | 35.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 7 | 7 | 116.11% |
| SPIR241220C00037000 | 2024-05-16 9:46AM EDT | 37.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 197.75% |
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 | 0.75 | 0.00 | - | 1 | 81 | 104.10% |
| SPIR241220P00006000 | 2024-06-27 9:37AM EDT | 6.00 | 0.35 | 0.25 | 0.70 | 0.00 | - | 5 | 7 | 91.41% |
| SPIR241220P00007000 | 2024-06-13 3:09PM EDT | 7.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 74.71% |
| SPIR241220P00008000 | 2024-05-31 3:15PM EDT | 8.00 | 1.42 | 0.45 | 1.35 | 0.00 | - | 1 | 15 | 78.03% |
| SPIR241220P00009000 | 2024-06-06 12:26PM EDT | 9.00 | 1.70 | 1.00 | 1.80 | 0.00 | - | 10 | 40 | 80.76% |
| SPIR241220P00010000 | 2024-06-26 1:27PM EDT | 10.00 | 1.95 | 1.15 | 3.40 | 0.00 | - | 12 | 74 | 93.75% |
| SPIR241220P00011000 | 2024-05-16 10:36AM EDT | 11.00 | 3.52 | 2.00 | 3.00 | 0.00 | - | 10 | 16 | 80.37% |
| SPIR241220P00012000 | 2024-05-16 9:40AM EDT | 12.00 | 3.90 | 2.75 | 5.40 | 0.00 | - | 10 | 68 | 111.72% |
| SPIR241220P00013000 | 2024-05-10 2:13PM EDT | 13.00 | 3.47 | 4.20 | 5.10 | 0.00 | - | - | 10 | 106.89% |
| SPIR241220P00015000 | 2024-02-22 2:38PM EDT | 15.00 | 5.80 | 5.10 | 5.40 | 0.00 | - | 2 | 2 | 75.00% |
| SPIR241220P00017000 | 2024-03-20 3:27PM EDT | 17.00 | 4.60 | 7.60 | 7.90 | 0.00 | - | 1 | 12 | 104.79% |
| SPIR241220P00020000 | 2024-05-16 2:56PM EDT | 20.00 | 11.20 | 8.20 | 10.20 | 0.00 | - | 1 | 0 | 99.32% |
© 2024 Yahoo. All rights reserved.