Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SLB220617C00015000 | 2021-12-07 1:19PM EDT | 15.00 | 15.92 | 18.20 | 18.45 | 0.00 | - | 4 | 18 | 0.00% |
SLB220617C00017500 | 2021-12-03 2:43PM EDT | 17.50 | 11.94 | 12.55 | 12.75 | 0.00 | - | 2 | 2 | 0.00% |
SLB220617C00020000 | 2022-01-05 11:26AM EDT | 20.00 | 13.95 | 13.35 | 13.55 | +3.85 | +38.12% | 2 | 5,031 | 0.00% |
SLB220617C00022500 | 2022-01-05 3:11PM EDT | 22.50 | 11.80 | 11.05 | 11.25 | +3.90 | +49.37% | 14 | 73 | 0.00% |
SLB220617C00025000 | 2022-01-05 10:44AM EDT | 25.00 | 9.40 | 8.85 | 9.05 | +0.40 | +4.44% | 2 | 163 | 0.00% |
SLB220617C00027500 | 2022-01-05 4:38PM EDT | 27.50 | 7.13 | 6.85 | 7.05 | +0.27 | +3.94% | 27 | 1,480 | 0.00% |
SLB220617C00030000 | 2022-01-05 3:41PM EDT | 30.00 | 5.70 | 5.15 | 5.30 | +0.55 | +10.68% | 137 | 6,941 | 0.00% |
SLB220617C00032500 | 2022-01-05 4:26PM EDT | 32.50 | 3.90 | 3.65 | 3.90 | +0.16 | +4.28% | 42 | 5,290 | 0.00% |
SLB220617C00035000 | 2022-01-05 4:42PM EDT | 35.00 | 2.70 | 2.59 | 2.73 | -0.01 | -0.37% | 179 | 5,308 | 0.00% |
SLB220617C00037500 | 2022-01-05 3:32PM EDT | 37.50 | 2.00 | 1.77 | 1.90 | +0.19 | +10.50% | 2 | 1,511 | 0.00% |
SLB220617C00040000 | 2022-01-05 3:34PM EDT | 40.00 | 1.36 | 1.19 | 1.30 | +0.10 | +7.94% | 276 | 3,330 | 13.87% |
SLB220617C00042500 | 2022-01-05 3:47PM EDT | 42.50 | 0.93 | 0.78 | 0.88 | +0.12 | +14.81% | 501 | 2,766 | 34.33% |
SLB220617C00045000 | 2022-01-05 3:39PM EDT | 45.00 | 0.62 | 0.52 | 0.60 | +0.08 | +14.81% | 51 | 334 | 44.53% |
SLB220617C00047500 | 2022-01-05 2:15PM EDT | 47.50 | 0.44 | 0.33 | 0.44 | +0.06 | +15.79% | 2 | 734 | 50.64% |
SLB220617C00050000 | 2022-01-03 2:12PM EDT | 50.00 | 0.18 | 0.22 | 0.31 | 0.00 | - | 6 | 211 | 56.35% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SLB220617P00015000 | 2022-01-04 12:24PM EDT | 15.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 99 | 720 | 181.25% |
SLB220617P00017500 | 2021-12-15 12:03PM EDT | 17.50 | 0.32 | 0.00 | 0.25 | 0.00 | - | 1 | 1,457 | 174.22% |
SLB220617P00020000 | 2022-01-05 4:59PM EDT | 20.00 | 0.23 | 0.13 | 0.23 | 0.00 | - | 3 | 2,453 | 159.38% |
SLB220617P00022500 | 2021-12-22 12:08PM EDT | 22.50 | 0.92 | 0.36 | 0.43 | 0.00 | - | 10 | 2,009 | 160.94% |
SLB220617P00025000 | 2022-01-05 12:58PM EDT | 25.00 | 0.66 | 0.68 | 0.74 | -0.05 | -7.04% | 3 | 26,834 | 160.16% |
SLB220617P00027500 | 2022-01-05 10:52AM EDT | 27.50 | 1.12 | 1.19 | 1.27 | -0.08 | -6.67% | 1 | 3,726 | 162.50% |
SLB220617P00030000 | 2022-01-05 3:35PM EDT | 30.00 | 1.85 | 1.94 | 2.06 | -0.13 | -6.57% | 155 | 2,017 | 167.24% |
SLB220617P00032500 | 2022-01-04 4:34PM EDT | 32.50 | 2.96 | 2.99 | 3.15 | 0.00 | - | 1,527 | 1,533 | 174.61% |
SLB220617P00035000 | 2022-01-04 3:59PM EDT | 35.00 | 4.30 | 4.35 | 4.50 | 0.00 | - | 13 | 234 | 183.59% |
SLB220617P00037500 | 2021-10-26 3:26PM EDT | 37.50 | 6.11 | 9.10 | 9.40 | 0.00 | - | 11 | 234 | 278.66% |
SLB220617P00040000 | 2021-12-31 2:03PM EDT | 40.00 | 10.88 | 7.90 | 8.10 | 0.00 | - | 1 | 22 | 208.50% |
SLB220617P00042500 | 2022-01-05 12:31PM EDT | 42.50 | 9.70 | 9.95 | 10.25 | -5.05 | -34.24% | 50 | 24 | 222.66% |
SLB220617P00045000 | 2021-11-26 11:59AM EDT | 45.00 | 16.50 | 15.60 | 16.00 | 0.00 | - | 5 | 6 | 321.78% |
SLB220617P00047500 | 2021-10-22 10:20AM EDT | 47.50 | 14.75 | 17.40 | 18.30 | 0.00 | - | 1 | 13 | 328.52% |
SLB220617P00050000 | 2021-12-30 3:59PM EDT | 50.00 | 20.47 | 16.90 | 17.50 | 0.00 | - | 1 | 86 | 268.95% |