UK markets close in 2 hours 18 minutes

Safe Bulkers, Inc. (SB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
3.3100+0.0200 (+0.61%)
At close: 04:00PM EST
3.3301 +0.02 (+0.61%)
Pre-market: 08:00AM EST
In the money
Show:ListStraddle
Strike:5.00
Callsfor18 February 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SB220218C000050002022-01-20 9:58AM EST2022-02-180.040.000.000.00-1433450.00%
SB220414C000050002022-01-25 3:59PM EST2022-04-140.100.000.000.00-1553,26225.00%
SB220715C000050002022-01-25 2:49PM EST2022-07-150.200.000.000.00-1357412.50%
SB230120C000050002022-01-25 3:43PM EST2023-01-200.470.000.000.00-1365212.50%
SB240119C000050002022-01-25 12:10PM EST2024-01-190.750.000.000.00-1302,0886.25%
Putsfor18 February 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SB220218P000050002022-01-21 3:53PM EST2022-02-181.650.000.000.00-1202100.00%
SB220318P000050002022-01-21 11:26AM EST2022-03-181.650.000.000.00-440.00%
SB220414P000050002022-01-25 12:10PM EST2022-04-141.800.000.000.00-25,6460.00%
SB220715P000050002022-01-24 12:01PM EST2022-07-152.050.000.000.00-505420.00%
SB230120P000050002022-01-25 3:08PM EST2023-01-202.100.000.000.00-33,4350.00%
SB240119P000050002021-11-17 10:12AM EST2024-01-192.252.102.450.00--155.86%