OPTION CHAIN FOR SPHERE 3D CORP.
In-the-money
|
||||||||||||||
CALLS | PUTS | |||||||||||||
Expires May 20, 2022 | ||||||||||||||
Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
quote | 0.55 | 0.07 | 1.00 | 0.45 | 0.74 | 1.00 | 0.50 | quote | 0.02 | -0.01 | 103.00 | 0.00 | 0.01 | 104.00 |
quote | 0.05 | -0.03 | 163.00 | 0.01 | 0.06 | 1,292 | 1.00 | quote | 0.07 | 0.01 | 116.00 | 0.01 | 0.06 | 481.00 |
1.03 | Current price as of 5/18/2022 04:00:01 PM | |||||||||||||
quote | 0.01 | 0.00 | 37.00 | 0.00 | 0.01 | 3,161 | 1.50 | quote | 0.46 | 0.00 | 12.00 | 0.24 | 0.54 | 117.00 |
quote | 0.01 | 0.00 | 40.00 | 0.00 | 0.01 | 4,261 | 2.00 | quote | 1.27 | 0.30 | 5.00 | 0.50 | 2.18 | 696.00 |
quote | 0.02 | 0.01 | 1.00 | 0.00 | 0.02 | 232.00 | 2.50 | quote | 1.56 | 0.46 | 1.00 | 0.63 | 2.21 | 8.00 |
quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 993.00 | 3.00 | quote | 2.08 | 0.00 | 0.00 | 0.92 | 2.96 | 197.00 |
quote | 0.01 | -0.01 | 10.00 | 0.00 | 0.01 | 145.00 | 3.50 | quote | 0.00 | 0.00 | 0.00 | 1.43 | 3.15 | |
quote | 0.01 | 0.00 | 35.00 | 0.00 | 0.01 | 286.00 | 4.00 | quote | 2.39 | 0.00 | 0.00 | 2.32 | 3.80 | 1.00 |
quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.01 | 478.00 | 5.00 | quote | 3.96 | -0.10 | 1.00 | 3.30 | 5.00 | 44.00 |
CALLS | PUTS | |||||||||||||
Expires May 27, 2022 | ||||||||||||||
Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
quote | 0.48 | -0.07 | 1.00 | 0.12 | 0.68 | 11.00 | 0.50 | quote | 0.01 | -0.01 | 39.00 | 0.00 | 0.02 | 39.00 |
quote | 0.14 | 0.05 | 11.00 | 0.04 | 0.11 | 753.00 | 1.00 | quote | 0.04 | -0.05 | 37.00 | 0.02 | 0.14 | 98.00 |
1.03 | Current price as of 5/18/2022 04:00:01 PM | |||||||||||||
quote | 0.01 | -0.01 | 58.00 | 0.01 | 0.02 | 589.00 | 1.50 | quote | 0.53 | 0.24 | 2.00 | 0.20 | 2.51 | 6.00 |
quote | 0.02 | -0.01 | 11.00 | 0.00 | 0.06 | 281.00 | 2.00 | quote | 0.96 | -0.18 | 1.00 | 0.01 | 3.00 | 3.00 |
quote | 0.03 | 0.02 | 9.00 | 0.00 | 0.21 | 203.00 | 2.50 | quote | 1.49 | 0.00 | 4.00 | 0.02 | 3.50 | 4.00 |
quote | 0.02 | 0.00 | 3.00 | 0.00 | 0.11 | 60.00 | 3.00 | quote | 1.47 | 0.00 | 0.00 | 0.13 | 3.95 | 5.00 |
quote | 0.01 | -0.01 | 2.00 | 0.01 | 0.05 | 365.00 | 3.50 | quote | 0.00 | 0.00 | 0.00 | 0.58 | 4.45 | |
quote | 0.02 | 0.01 | 12.00 | 0.01 | 0.02 | 121.00 | 4.00 | quote | 0.00 | 0.00 | 0.00 | 1.34 | 4.85 | |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 4.50 | quote | 3.49 | 0.00 | 8.00 | 1.72 | 5.45 | 8.00 | |