Options Chain for SPOK HLDGS INC COM (SPOK) - $14.89 as of 4/18/2024 10:40:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.70 | 14.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:52 PM EST | |||
| 5.00 | 8.50 | 11.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:52 PM EST | |||
| 7.50 | 6.40 | 9.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:52 PM EST | |||
| 10.00 | 3.40 | 6.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:52 PM EST | |||
| 12.50 | 2.05 | 4.10 | 2.25 | -1.15 | -33.83% | 1 | 8 | 9.61 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | -0.20 | -66.67% | 85 | 143 | 0.77 | 0.39 | 1.25 | -0.06 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 17.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 338 | 2.03 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/18/2024 3:59:52 PM EST |
| 20.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 280 | 3.24 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/18/2024 3:59:52 PM EST |
| 22.50 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2024 | 4/18/2024 3:59:52 PM EST |
| 25.00 | 0.00 | 0.05 | % | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.40 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.15 | % | 0 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:52 PM EST | |||
| 12.50 | 0.00 | 0.20 | 0.05 | +0.01 | +25.00% | 20 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 15.00 | 0.05 | 0.30 | 0.18 | -0.05 | -21.74% | 1 | 91 | 0.81 | -0.61 | 1.25 | -0.06 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 17.50 | 2.50 | 2.75 | 2.15 | 0.00 | 0.00% | 0 | 168 | 2.78 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:52 PM EST |
| 20.00 | 4.80 | 5.80 | % | 0 | 0 | 6.82 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:52 PM EST | |||
| 22.50 | 5.90 | 8.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:52 PM EST | |||
| 25.00 | 9.10 | 10.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:52 PM EST |