Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SABR250117C00000500 | 2024-04-29 11:15AM EDT | 0.50 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SABR250117C00001500 | 2024-04-11 2:22PM EDT | 1.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
SABR250117C00002000 | 2024-04-23 1:59PM EDT | 2.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
SABR250117C00002500 | 2024-05-01 11:06AM EDT | 2.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
SABR250117C00003000 | 2024-05-01 3:15PM EDT | 3.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
SABR250117C00003500 | 2024-04-22 3:45PM EDT | 3.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
SABR250117C00004000 | 2024-04-26 12:55PM EDT | 4.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
SABR250117C00004500 | 2024-04-25 2:56PM EDT | 4.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
SABR250117C00005000 | 2024-04-29 1:18PM EDT | 5.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
SABR250117C00005500 | 2024-03-06 3:21PM EDT | 5.50 | 0.12 | 0.17 | 1.00 | 0.00 | - | 4 | 264 | 117.77% |
SABR250117C00007000 | 2024-05-01 3:21PM EDT | 7.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 25.00% |
SABR250117C00010000 | 2024-04-10 9:37AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
SABR250117C00012000 | 2024-04-05 12:08PM EDT | 12.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
SABR250117C00015000 | 2024-02-20 10:37AM EDT | 15.00 | 0.03 | 0.00 | 1.05 | 0.00 | - | 8 | 181 | 172.27% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SABR250117P00000500 | 2024-04-12 12:39PM EDT | 0.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
SABR250117P00001000 | 2024-04-17 9:51AM EDT | 1.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
SABR250117P00001500 | 2024-04-29 1:24PM EDT | 1.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
SABR250117P00002000 | 2024-05-01 2:30PM EDT | 2.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,001 | 0 | 12.50% |
SABR250117P00002500 | 2024-05-01 2:36PM EDT | 2.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1,125 | 0 | 6.25% |
SABR250117P00003000 | 2024-04-30 2:41PM EDT | 3.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SABR250117P00003500 | 2024-04-19 1:23PM EDT | 3.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SABR250117P00004000 | 2024-04-01 3:32PM EDT | 4.00 | 1.74 | 1.43 | 1.52 | 0.00 | - | 1 | 189 | 71.09% |
SABR250117P00004500 | 2024-04-17 1:43PM EDT | 4.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
SABR250117P00005000 | 2024-04-12 3:32PM EDT | 5.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
SABR250117P00005500 | 2023-10-11 10:56AM EDT | 5.50 | 2.32 | 0.64 | 2.65 | 0.00 | - | 2 | 1 | 50.78% |
SABR250117P00007000 | 2024-02-15 10:51AM EDT | 7.00 | 3.62 | 4.00 | 6.05 | 0.00 | - | 1 | 17 | 169.34% |
SABR250117P00010000 | 2023-06-01 9:53AM EDT | 10.00 | 6.90 | 6.05 | 9.30 | 0.00 | - | 4 | 1 | 155.47% |
SABR250117P00012000 | 2023-03-10 10:31AM EDT | 12.00 | 7.50 | 7.45 | 8.30 | 0.00 | - | 1 | 11 | 0.00% |
SABR250117P00015000 | 2023-04-06 1:39PM EDT | 15.00 | 10.85 | 9.85 | 12.65 | 0.00 | - | 2 | 0 | 175.20% |