CallsforSeptember 25, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB200925C00013000 | 2020-09-21 12:08AM EDT | 13.00 | 6.17 | 4.40 | 4.50 | 0.00 | - | - | 10 | 186.72% |
| SLB200925C00014500 | 2020-09-16 12:05PM EDT | 14.50 | 4.65 | 2.90 | 2.99 | 0.00 | - | 1 | 0 | 126.56% |
| SLB200925C00015000 | 2020-09-10 10:18AM EDT | 15.00 | 3.42 | 2.38 | 2.49 | 0.00 | - | - | 3 | 104.69% |
| SLB200925C00015500 | 2020-09-15 2:33PM EDT | 15.50 | 1.82 | 1.89 | 2.04 | 0.00 | - | 5 | 10 | 95.31% |
| SLB200925C00016500 | 2020-09-21 1:38PM EDT | 16.50 | 0.87 | 1.04 | 1.09 | 0.00 | - | 1 | 14 | 74.61% |
| SLB200925C00017000 | 2020-09-22 12:06PM EDT | 17.00 | 0.67 | 0.62 | 0.66 | +0.12 | +21.82% | 31 | 86 | 60.94% |
| SLB200925C00017500 | 2020-09-22 11:54AM EDT | 17.50 | 0.36 | 0.33 | 0.35 | +0.06 | +20.00% | 132 | 341 | 55.86% |
| SLB200925C00018000 | 2020-09-22 11:35AM EDT | 18.00 | 0.13 | 0.16 | 0.17 | -0.02 | -13.33% | 538 | 429 | 55.08% |
| SLB200925C00018500 | 2020-09-22 11:47AM EDT | 18.50 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 168 | 389 | 55.08% |
| SLB200925C00019000 | 2020-09-22 12:02PM EDT | 19.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 135 | 1,165 | 56.25% |
| SLB200925C00019500 | 2020-09-22 10:17AM EDT | 19.50 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 3 | 904 | 66.41% |
| SLB200925C00020000 | 2020-09-22 12:02PM EDT | 20.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 23 | 1,029 | 78.13% |
| SLB200925C00020500 | 2020-09-22 10:36AM EDT | 20.50 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 2 | 553 | 88.28% |
| SLB200925C00021000 | 2020-09-18 2:35PM EDT | 21.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 19 | 933 | 95.31% |
| SLB200925C00021500 | 2020-09-18 11:43AM EDT | 21.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 27 | 300 | 107.81% |
| SLB200925C00022000 | 2020-09-21 2:15PM EDT | 22.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 9 | 175 | 117.19% |
| SLB200925C00022500 | 2020-09-18 10:15AM EDT | 22.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 74 | 131.25% |
| SLB200925C00023000 | 2020-09-15 9:41AM EDT | 23.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 53 | 118.75% |
| SLB200925C00023500 | 2020-09-21 3:44PM EDT | 23.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 13 | 125.00% |
| SLB200925C00024000 | 2020-08-13 10:09AM EDT | 24.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 1 | 171 | 170.31% |
| SLB200925C00025000 | 2020-09-14 10:34AM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 16 | 18 | 167.19% |
PutsforSeptember 25, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLB200925P00013000 | 2020-08-31 9:40AM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| SLB200925P00014500 | 2020-08-17 12:01AM EDT | 14.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SLB200925P00015000 | 2020-09-16 12:38PM EDT | 15.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 6 | 125 | 92.19% |
| SLB200925P00015500 | 2020-09-21 1:51PM EDT | 15.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 9 | 107 | 64.06% |
| SLB200925P00016000 | 2020-09-21 2:30PM EDT | 16.00 | 0.07 | 0.02 | 0.04 | 0.00 | - | 135 | 230 | 53.13% |
| SLB200925P00016500 | 2020-09-21 12:50PM EDT | 16.50 | 0.17 | 0.07 | 0.09 | 0.00 | - | 326 | 396 | 50.39% |
| SLB200925P00017000 | 2020-09-22 12:07PM EDT | 17.00 | 0.18 | 0.19 | 0.20 | -0.10 | -35.71% | 80 | 568 | 48.83% |
| SLB200925P00017500 | 2020-09-22 11:42AM EDT | 17.50 | 0.43 | 0.40 | 0.42 | -0.14 | -24.56% | 30 | 251 | 47.46% |
| SLB200925P00018000 | 2020-09-22 10:53AM EDT | 18.00 | 0.82 | 0.72 | 0.75 | -0.07 | -7.87% | 14 | 389 | 45.70% |
| SLB200925P00018500 | 2020-09-21 12:29PM EDT | 18.50 | 1.26 | 1.08 | 1.17 | -0.06 | -4.55% | 1 | 601 | 43.75% |
| SLB200925P00019000 | 2020-09-22 10:44AM EDT | 19.00 | 1.71 | 1.59 | 1.65 | +0.69 | +67.65% | 10 | 238 | 45.31% |
| SLB200925P00019500 | 2020-09-21 9:30AM EDT | 19.50 | 1.43 | 2.00 | 2.12 | 0.00 | - | 1 | 135 | 0.00% |
| SLB200925P00020000 | 2020-09-16 3:51PM EDT | 20.00 | 1.20 | 2.53 | 2.61 | 0.00 | - | 2 | 25 | 0.00% |
| SLB200925P00020500 | 2020-09-02 11:54AM EDT | 20.50 | 2.09 | 3.00 | 3.10 | 0.00 | - | 2 | 96 | 0.00% |
| SLB200925P00021000 | 2020-09-22 9:30AM EDT | 21.00 | 3.75 | 3.50 | 3.60 | +1.58 | +72.81% | 2 | 15 | 0.00% |
| SLB200925P00021500 | 2020-09-10 12:59PM EDT | 21.50 | 3.30 | 4.00 | 4.10 | 0.00 | - | 1 | 86 | 0.00% |
| SLB200925P00022500 | 2020-09-21 12:08AM EDT | 22.50 | 4.70 | 4.95 | 5.10 | 0.00 | - | - | 1 | 0.00% |
| SLB200925P00023000 | 2020-09-21 12:08AM EDT | 23.00 | 5.00 | 5.40 | 5.65 | 0.00 | - | - | 1 | 118.75% |
| SLB200925P00023500 | 2020-09-21 12:08AM EDT | 23.50 | 5.30 | 5.95 | 6.10 | 0.00 | - | - | 3 | 0.00% |
| SLB200925P00027000 | 2020-09-04 3:06PM EDT | 27.00 | 7.65 | 9.15 | 9.90 | 0.00 | - | 40 | 0 | 304.69% |
© 2020 Verizon Media. All rights reserved.
