Safe Bulkers, Inc. (SB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:5.00
Callsfor18 February 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SB220218C00005000 | 2022-01-20 9:58AM EST | 2022-02-18 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 334 | 50.00% |
| SB220414C00005000 | 2022-01-25 3:59PM EST | 2022-04-14 | 0.10 | 0.00 | 0.00 | 0.00 | - | 155 | 3,262 | 25.00% |
| SB220715C00005000 | 2022-01-25 2:49PM EST | 2022-07-15 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 574 | 12.50% |
| SB230120C00005000 | 2022-01-25 3:43PM EST | 2023-01-20 | 0.47 | 0.00 | 0.00 | 0.00 | - | 13 | 652 | 12.50% |
| SB240119C00005000 | 2022-01-25 12:10PM EST | 2024-01-19 | 0.75 | 0.00 | 0.00 | 0.00 | - | 130 | 2,088 | 6.25% |
Putsfor18 February 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SB220218P00005000 | 2022-01-21 3:53PM EST | 2022-02-18 | 1.65 | 0.00 | 0.00 | 0.00 | - | 120 | 210 | 0.00% |
| SB220318P00005000 | 2022-01-21 11:26AM EST | 2022-03-18 | 1.65 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SB220414P00005000 | 2022-01-25 12:10PM EST | 2022-04-14 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5,646 | 0.00% |
| SB220715P00005000 | 2022-01-24 12:01PM EST | 2022-07-15 | 2.05 | 0.00 | 0.00 | 0.00 | - | 50 | 542 | 0.00% |
| SB230120P00005000 | 2022-01-25 3:08PM EST | 2023-01-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3,435 | 0.00% |
| SB240119P00005000 | 2021-11-17 10:12AM EST | 2024-01-19 | 2.25 | 2.10 | 2.45 | 0.00 | - | - | 1 | 55.86% |
© 2022 Yahoo. All rights reserved.
