Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SBSW240419C00001000 | 2024-03-12 11:45AM EDT | 1.00 | 3.50 | 2.60 | 4.00 | 0.00 | - | 10 | 9 | 410.94% |
SBSW240419C00002500 | 2024-03-18 3:52PM EDT | 2.50 | 1.73 | 1.60 | 2.25 | -0.32 | -15.61% | 104 | 905 | 221.09% |
SBSW240419C00004000 | 2024-03-18 3:35PM EDT | 4.00 | 0.40 | 0.35 | 0.45 | -0.30 | -42.86% | 37 | 349 | 63.67% |
SBSW240419C00005000 | 2024-03-18 3:40PM EDT | 5.00 | 0.10 | 0.05 | 0.10 | -0.04 | -28.57% | 402 | 11,110 | 63.28% |
SBSW240419C00006000 | 2024-03-18 2:25PM EDT | 6.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 3 | 16 | 76.56% |
SBSW240419C00007500 | 2024-03-14 12:16PM EDT | 7.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 73 | 13,057 | 109.38% |
SBSW240419C00010000 | 2024-02-21 10:41AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 5,217 | 150.00% |
SBSW240419C00012500 | 2023-10-25 10:45AM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SBSW240419P00002500 | 2024-03-13 9:33AM EDT | 2.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 77 | 109.38% |
SBSW240419P00004000 | 2024-03-18 3:59PM EDT | 4.00 | 0.17 | 0.15 | 0.20 | +0.11 | +183.33% | 279 | 79 | 51.95% |
SBSW240419P00005000 | 2024-03-18 3:17PM EDT | 5.00 | 0.82 | 0.80 | 0.95 | +0.27 | +49.09% | 167 | 5,435 | 53.13% |
SBSW240419P00006000 | 2024-03-18 9:45AM EDT | 6.00 | 1.74 | 1.75 | 1.95 | +0.30 | +20.83% | 1 | 4 | 72.66% |
SBSW240419P00007500 | 2024-03-18 3:51PM EDT | 7.50 | 3.30 | 3.20 | 3.40 | +0.53 | +19.13% | 3 | 3,109 | 135.16% |
SBSW240419P00010000 | 2023-12-29 10:34AM EDT | 10.00 | 4.70 | 4.90 | 5.30 | 0.00 | - | 1 | 0 | 0.00% |