Nabors Industries Ltd. (NBR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NBR240419C00065000 | 2024-02-16 2:09PM EDT | 65.00 | 22.10 | 23.10 | 27.40 | 0.00 | - | 1 | 25 | 1,281.84% |
| NBR240419C00070000 | 2024-03-14 10:12AM EDT | 70.00 | 18.50 | 8.30 | 12.00 | 0.00 | - | 1 | 3 | 390.63% |
| NBR240419C00075000 | 2024-04-18 12:18PM EDT | 75.00 | 1.55 | 1.55 | 2.90 | +0.55 | +55.00% | 153 | 26 | 52.73% |
| NBR240419C00080000 | 2024-04-18 3:53PM EDT | 80.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 2 | 208 | 86.23% |
| NBR240419C00085000 | 2024-04-15 11:05AM EDT | 85.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 2 | 39 | 107.81% |
| NBR240419C00090000 | 2024-04-16 2:28PM EDT | 90.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 19 | 49 | 247.07% |
| NBR240419C00095000 | 2024-04-10 12:12PM EDT | 95.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 18 | 56 | 242.97% |
| NBR240419C00100000 | 2024-04-12 12:38PM EDT | 100.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 2 | 595 | 328.52% |
| NBR240419C00105000 | 2024-03-27 2:02PM EDT | 105.00 | 0.43 | 0.00 | 0.95 | 0.00 | - | 2 | 85 | 382.81% |
| NBR240419C00110000 | 2024-03-22 3:01PM EDT | 110.00 | 0.30 | 0.00 | 1.85 | 0.00 | - | 1 | 171 | 495.70% |
| NBR240419C00115000 | 2024-03-19 9:53AM EDT | 115.00 | 0.31 | 0.00 | 1.25 | 0.00 | - | 100 | 115 | 492.58% |
| NBR240419C00120000 | 2024-01-12 10:30AM EDT | 120.00 | 1.30 | 0.10 | 1.05 | 0.00 | - | 1 | 24 | 521.88% |
| NBR240419C00125000 | 2024-01-03 10:30AM EDT | 125.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| NBR240419C00130000 | 2023-12-13 10:30AM EDT | 130.00 | 1.10 | 0.10 | 4.90 | 0.00 | - | 6 | 12 | 841.99% |
| NBR240419C00135000 | 2023-12-13 10:30AM EDT | 135.00 | 0.90 | 0.10 | 5.00 | 0.00 | - | 1 | 4 | 885.55% |
| NBR240419C00140000 | 2024-03-19 1:40PM EDT | 140.00 | 0.18 | 0.00 | 1.25 | 0.00 | - | 1 | 19 | 664.45% |
| NBR240419C00145000 | 2024-02-28 10:30AM EDT | 145.00 | 0.10 | 0.00 | 1.70 | 0.00 | - | 30 | 133 | 736.72% |
| NBR240419C00150000 | 2023-12-27 10:30AM EDT | 150.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 973.63% |
| NBR240419C00155000 | 2024-01-17 4:43PM EDT | 155.00 | 1.85 | 0.10 | 1.50 | 0.00 | - | 25 | 50 | 783.98% |
| NBR240419C00165000 | 2023-10-26 3:58PM EDT | 165.00 | 3.43 | 0.40 | 3.40 | 0.00 | - | 1 | 0 | 1,003.91% |
| NBR240419C00170000 | 2023-12-20 2:46PM EDT | 170.00 | 1.24 | 0.00 | 4.80 | 0.00 | - | 60 | 43 | 1,090.82% |
| NBR240419C00180000 | 2023-12-20 2:46PM EDT | 180.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 60 | 42 | 1,142.77% |
| NBR240419C00185000 | 2024-03-07 11:40AM EDT | 185.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 3 | 3 | 1,143.16% |
| NBR240419C00190000 | 2023-12-01 10:30AM EDT | 190.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 1,190.82% |
| NBR240419C00195000 | 2023-12-05 10:30AM EDT | 195.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| NBR240419C00200000 | 2023-10-24 12:39PM EDT | 200.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 0 | 1,235.94% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NBR240419P00045000 | 2024-03-18 9:38AM EDT | 45.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 3 | 0 | 1,002.15% |
| NBR240419P00050000 | 2024-02-27 11:49AM EDT | 50.00 | 1.75 | 0.00 | 0.75 | 0.00 | - | 10 | 52 | 512.50% |
| NBR240419P00055000 | 2024-03-05 10:30AM EDT | 55.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 1 | 52 | 417.19% |
| NBR240419P00060000 | 2024-04-12 2:30PM EDT | 60.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 5 | 100 | 583.59% |
| NBR240419P00065000 | 2024-04-09 11:34AM EDT | 65.00 | 0.37 | 0.00 | 0.10 | 0.00 | - | 1 | 560 | 161.72% |
| NBR240419P00070000 | 2024-04-18 2:32PM EDT | 70.00 | 0.10 | 0.00 | 0.25 | -0.10 | -50.00% | 200 | 236 | 119.53% |
| NBR240419P00075000 | 2024-04-18 10:27AM EDT | 75.00 | 0.70 | 0.10 | 0.60 | -0.60 | -46.15% | 5 | 559 | 67.77% |
| NBR240419P00080000 | 2024-04-16 10:41AM EDT | 80.00 | 2.25 | 2.50 | 4.30 | 0.00 | - | 1 | 325 | 89.65% |
| NBR240419P00085000 | 2024-04-11 10:54AM EDT | 85.00 | 4.95 | 6.10 | 10.50 | 0.00 | - | 3 | 63 | 152.54% |
| NBR240419P00090000 | 2024-04-18 12:06PM EDT | 90.00 | 14.89 | 11.40 | 15.50 | +4.26 | +40.08% | 3 | 149 | 233.40% |
| NBR240419P00095000 | 2024-04-05 10:43AM EDT | 95.00 | 8.64 | 16.40 | 20.30 | 0.00 | - | 1 | 80 | 273.83% |
| NBR240419P00100000 | 2024-04-03 11:29AM EDT | 100.00 | 10.10 | 21.00 | 25.50 | 0.00 | - | 8 | 21 | 303.13% |
| NBR240419P00105000 | 2023-12-07 11:42AM EDT | 105.00 | 26.50 | 24.20 | 27.90 | 0.00 | - | 20 | 57 | 0.00% |
| NBR240419P00110000 | 2023-12-06 10:34AM EDT | 110.00 | 29.10 | 29.80 | 31.80 | 0.00 | - | 25 | 29 | 0.00% |
| NBR240419P00120000 | 2023-11-09 4:38PM EDT | 120.00 | 33.50 | 39.50 | 41.70 | 0.00 | - | 12 | 13 | 0.00% |
| NBR240419P00125000 | 2023-11-03 9:50AM EDT | 125.00 | 27.90 | 36.70 | 40.10 | 0.00 | - | 20 | 21 | 0.00% |
| NBR240419P00130000 | 2023-12-12 12:34PM EDT | 130.00 | 52.74 | 51.70 | 56.00 | 0.00 | - | 10 | 5 | 647.66% |
| NBR240419P00135000 | 2023-12-12 2:53PM EDT | 135.00 | 58.46 | 56.80 | 61.00 | 0.00 | - | 20 | 0 | 689.45% |
| NBR240419P00180000 | 2023-10-26 9:31AM EDT | 180.00 | 74.50 | 84.60 | 89.50 | 0.00 | - | - | 0 | 0.00% |
| NBR240419P00190000 | 2023-10-26 9:31AM EDT | 190.00 | 84.50 | 94.50 | 99.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.