UK markets closed

Safe Bulkers, Inc. (SB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
3.6500-0.1700 (-4.45%)
At close: 04:00PM EDT
3.7800 +0.13 (+3.56%)
After hours: 05:39PM EDT
In the money
Show:ListStraddle
Strike:5.00
Callsfor15 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SB220715C000050002022-07-01 3:33PM EDT2022-07-150.040.000.050.00-222,754106.25%
SB220819C000050002022-07-01 12:58PM EDT2022-08-190.020.000.05-0.05-71.43%5730456.25%
SB221021C000050002022-07-01 2:36PM EDT2022-10-210.170.150.20-0.02-10.53%342,25267.19%
SB230120C000050002022-07-01 12:58PM EDT2023-01-200.280.250.35-0.07-20.00%942,22263.28%
SB240119C000050002022-07-01 3:53PM EDT2024-01-190.600.550.70-0.05-7.69%2994,69256.45%
Putsfor15 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SB220715P000050002022-07-01 3:49PM EDT2022-07-151.361.351.40+0.21+18.26%163,294106.25%
SB220819P000050002022-06-29 3:50PM EDT2022-08-191.301.301.450.00-33756.25%
SB221021P000050002022-07-01 3:52PM EDT2022-10-211.501.451.60+0.15+11.11%202,45667.19%
SB230120P000050002022-07-01 3:49PM EDT2023-01-201.651.601.65+0.10+6.45%66811,08960.74%
SB240119P000050002022-07-01 11:44AM EDT2024-01-191.891.902.05+0.09+5.00%1713756.45%