Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SABR240621C00003500 | 2024-05-20 12:04PM EDT | 2024-06-21 | 0.10 | 0.06 | 0.09 | 0.00 | - | 94 | 923 | 58.98% |
SABR240719C00003500 | 2024-05-17 11:39AM EDT | 2024-07-19 | 0.20 | 0.13 | 0.16 | 0.00 | - | 330 | 8,127 | 59.77% |
SABR241018C00003500 | 2024-05-20 1:21PM EDT | 2024-10-18 | 0.42 | 0.40 | 0.43 | -0.04 | -8.70% | 1 | 103 | 73.05% |
SABR250117C00003500 | 2024-05-20 2:05PM EDT | 2025-01-17 | 0.55 | 0.58 | 0.63 | -0.13 | -19.12% | 2 | 261 | 76.76% |
SABR250417C00003500 | 2024-05-14 3:51PM EDT | 2025-04-17 | 0.80 | 0.53 | 0.81 | 0.00 | - | 1 | 34 | 71.29% |
SABR250620C00003500 | 2024-05-20 2:18PM EDT | 2025-06-20 | 0.88 | 0.60 | 0.90 | 0.00 | - | 9 | 20 | 71.68% |
SABR251219C00003500 | 2024-05-08 3:17PM EDT | 2025-12-19 | 0.85 | 0.55 | 1.21 | 0.00 | - | 2 | 67 | 67.97% |
SABR260116C00003500 | 2024-05-20 11:34AM EDT | 2026-01-16 | 1.15 | 0.53 | 1.16 | +0.20 | +21.05% | 4 | 21 | 64.06% |
SABR261218C00003500 | 2024-02-15 10:30AM EDT | 2026-12-18 | 1.75 | 0.10 | 5.00 | 0.00 | - | 2 | 5 | 176.56% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SABR240621P00003500 | 2024-05-15 11:33AM EDT | 2024-06-21 | 0.46 | 0.49 | 0.53 | 0.00 | - | - | 1 | 57.03% |
SABR240719P00003500 | 2024-05-14 1:15PM EDT | 2024-07-19 | 0.62 | 0.55 | 0.59 | 0.00 | - | 8 | 1,368 | 56.25% |
SABR241018P00003500 | 2024-04-24 9:30AM EDT | 2024-10-18 | 1.07 | 0.79 | 0.82 | 0.00 | - | 1 | 1 | 66.60% |
SABR250117P00003500 | 2024-05-17 2:08PM EDT | 2025-01-17 | 0.97 | 0.95 | 1.00 | 0.00 | - | 7 | 469 | 69.73% |
SABR250417P00003500 | 2023-11-16 10:51AM EDT | 2025-04-17 | 1.08 | 0.68 | 1.24 | 0.00 | - | 4 | 2 | 58.40% |
SABR250620P00003500 | 2024-03-06 12:12PM EDT | 2025-06-20 | 1.66 | 1.31 | 2.01 | 0.00 | - | 4 | 122 | 110.74% |
SABR251219P00003500 | 2023-12-28 2:08PM EDT | 2025-12-19 | 1.10 | 0.08 | 1.32 | 0.00 | - | 4 | 25 | 67.97% |
SABR260116P00003500 | 2024-02-15 3:03PM EDT | 2026-01-16 | 1.31 | 1.76 | 2.40 | 0.00 | - | 10 | 12 | 121.29% |
SABR260618P00003500 | 2024-03-13 9:30AM EDT | 2026-06-18 | 1.49 | 0.00 | 0.00 | 0.00 | - | - | 28 | 0.00% |