Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SABR261218C00000500 | 2024-02-28 3:22PM EDT | 0.50 | 2.29 | 0.10 | 5.00 | 0.00 | - | 1 | 11 | 111.72% |
SABR261218C00001000 | 2024-02-23 1:36PM EDT | 1.00 | 2.10 | 0.00 | 5.00 | 0.00 | - | 9 | 9 | 141.80% |
SABR261218C00001500 | 2024-03-19 10:06AM EDT | 1.50 | 1.30 | 0.00 | 5.00 | 0.00 | - | 100 | 107 | 159.38% |
SABR261218C00002000 | 2024-05-01 11:03AM EDT | 2.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
SABR261218C00002500 | 2024-03-21 2:00PM EDT | 2.50 | 1.27 | 0.50 | 5.00 | 0.00 | - | - | 2 | 235.94% |
SABR261218C00003000 | 2024-04-23 10:27AM EDT | 3.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
SABR261218C00003500 | 2024-02-15 10:30AM EDT | 3.50 | 1.75 | 0.10 | 5.00 | 0.00 | - | 2 | 5 | 196.88% |
SABR261218C00004000 | 2024-04-10 10:09AM EDT | 4.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
SABR261218C00004500 | 2024-01-12 2:19PM EDT | 4.50 | 1.66 | 0.00 | 5.00 | 0.00 | - | - | 1 | 196.09% |
SABR261218C00005000 | 2024-04-23 10:47AM EDT | 5.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
SABR261218C00005500 | 2024-03-20 2:11PM EDT | 5.50 | 0.53 | 0.00 | 5.00 | 0.00 | - | 3 | 4 | 201.95% |
SABR261218C00007000 | 2024-04-03 11:31AM EDT | 7.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SABR261218P00000500 | 2024-04-03 11:54AM EDT | 0.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
SABR261218P00001000 | 2024-04-19 1:44PM EDT | 1.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
SABR261218P00001500 | 2024-04-03 12:13PM EDT | 1.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
SABR261218P00002000 | 2024-04-03 12:10PM EDT | 2.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
SABR261218P00002500 | 2024-04-16 3:47PM EDT | 2.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |