Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SBSW250117C00002500 | 2024-03-28 2:43PM EDT | 2.50 | 2.45 | 2.40 | 2.55 | +0.26 | +11.87% | 5 | 2,363 | 82.23% |
SBSW250117C00005000 | 2024-03-28 3:57PM EDT | 5.00 | 0.90 | 0.90 | 0.95 | +0.10 | +12.50% | 21 | 15,782 | 61.91% |
SBSW250117C00007500 | 2024-03-28 3:45PM EDT | 7.50 | 0.35 | 0.30 | 0.40 | +0.07 | +25.00% | 84 | 18,840 | 60.94% |
SBSW250117C00010000 | 2024-03-28 3:35PM EDT | 10.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 100 | 5,060 | 61.72% |
SBSW250117C00012500 | 2024-03-22 1:13PM EDT | 12.50 | 0.11 | 0.05 | 0.15 | 0.00 | - | 2 | 1,868 | 67.19% |
SBSW250117C00015000 | 2024-03-20 3:57PM EDT | 15.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 6 | 1,551 | 71.88% |
SBSW250117C00017500 | 2024-03-22 1:44PM EDT | 17.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 1,137 | 73.44% |
SBSW250117C00020000 | 2024-03-07 4:27PM EDT | 20.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 30 | 1,513 | 88.67% |
SBSW250117C00022500 | 2024-01-05 1:30PM EDT | 22.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 89 | 93.75% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SBSW250117P00002500 | 2024-03-28 11:47AM EDT | 2.50 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 1 | 9,529 | 62.89% |
SBSW250117P00005000 | 2024-03-28 9:40AM EDT | 5.00 | 1.05 | 1.00 | 1.10 | -0.05 | -4.55% | 6 | 3,822 | 52.05% |
SBSW250117P00007500 | 2024-03-25 1:24PM EDT | 7.50 | 3.00 | 2.85 | 3.10 | 0.00 | - | 6 | 7,539 | 58.11% |
SBSW250117P00010000 | 2024-03-18 3:35PM EDT | 10.00 | 5.75 | 5.20 | 5.40 | 0.00 | - | 6 | 9 | 57.42% |
SBSW250117P00012500 | 2024-03-18 3:52PM EDT | 12.50 | 8.30 | 7.70 | 8.00 | 0.00 | - | 2 | 0 | 60.94% |
SBSW250117P00015000 | 2024-03-18 3:52PM EDT | 15.00 | 10.80 | 10.10 | 10.40 | 0.00 | - | 2 | 0 | 77.34% |
SBSW250117P00017500 | 2024-02-02 10:30AM EDT | 17.50 | 12.41 | 13.00 | 13.50 | 0.00 | - | 2 | 4 | 118.56% |
SBSW250117P00020000 | 2022-12-12 12:28PM EDT | 20.00 | 10.10 | 8.10 | 10.50 | 0.00 | - | - | 2 | 0.00% |
SBSW250117P00022500 | 2024-03-18 9:30AM EDT | 22.50 | 18.10 | 16.70 | 18.00 | 0.00 | - | 2 | 0 | 108.40% |