Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SABR240419C00001000 | 2024-03-25 9:34AM EDT | 1.00 | 1.19 | 1.00 | 1.65 | 0.00 | - | 1 | 0 | 492.19% |
SABR240419C00001500 | 2024-03-27 10:41AM EDT | 1.50 | 0.95 | 0.75 | 1.12 | 0.00 | - | 1 | 35 | 125.00% |
SABR240419C00002000 | 2024-03-28 10:03AM EDT | 2.00 | 0.49 | 0.42 | 0.51 | +0.08 | +19.51% | 5 | 2,600 | 85.16% |
SABR240419C00002500 | 2024-03-28 2:53PM EDT | 2.50 | 0.11 | 0.10 | 0.13 | -0.02 | -15.38% | 41 | 1,220 | 63.28% |
SABR240419C00003000 | 2024-03-28 3:18PM EDT | 3.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 432 | 2,293 | 71.88% |
SABR240419C00003500 | 2024-03-27 11:02AM EDT | 3.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 404 | 93.75% |
SABR240419C00004000 | 2024-03-25 2:57PM EDT | 4.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 6,790 | 131.25% |
SABR240419C00004500 | 2024-03-27 3:49PM EDT | 4.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 213 | 118.75% |
SABR240419C00005000 | 2024-03-27 9:33AM EDT | 5.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 604 | 171.88% |
SABR240419C00005500 | 2024-02-29 4:03PM EDT | 5.50 | 0.02 | 0.00 | 0.30 | 0.00 | - | 4 | 162 | 287.50% |
SABR240419C00006000 | 2024-02-27 4:50PM EDT | 6.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 6 | 83 | 418.75% |
SABR240419C00007000 | 2024-03-20 9:46AM EDT | 7.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 262 | 196.88% |
SABR240419C00008000 | 2024-01-26 1:34PM EDT | 8.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 170 | 214 | 240.63% |
SABR240419C00009000 | 2023-12-26 4:41PM EDT | 9.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 343.75% |
SABR240419C00010000 | 2023-12-15 12:18PM EDT | 10.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 3 | 275.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SABR240419P00001000 | 2024-03-13 10:45AM EDT | 1.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 100 | 150 | 284.38% |
SABR240419P00001500 | 2024-03-20 3:10PM EDT | 1.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 366 | 115.63% |
SABR240419P00002000 | 2024-03-27 3:50PM EDT | 2.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 2 | 891 | 78.13% |
SABR240419P00002500 | 2024-03-26 2:28PM EDT | 2.50 | 0.24 | 0.18 | 0.22 | 0.00 | - | 9 | 885 | 64.84% |
SABR240419P00003000 | 2024-03-27 10:21AM EDT | 3.00 | 0.70 | 0.59 | 0.62 | 0.00 | - | 10 | 994 | 71.88% |
SABR240419P00003500 | 2024-03-08 12:03PM EDT | 3.50 | 1.39 | 0.88 | 1.31 | 0.00 | - | 1 | 908 | 93.75% |
SABR240419P00004000 | 2024-03-28 10:33AM EDT | 4.00 | 1.62 | 1.55 | 1.62 | -0.43 | -20.98% | 8 | 815 | 96.88% |
SABR240419P00004500 | 2024-02-16 10:44AM EDT | 4.50 | 1.35 | 2.30 | 3.20 | 0.00 | - | 1 | 30 | 478.13% |
SABR240419P00005000 | 2024-02-15 11:11AM EDT | 5.00 | 1.70 | 2.60 | 3.75 | 0.00 | - | 1 | 26 | 471.88% |
SABR240419P00005500 | 2024-01-31 4:06PM EDT | 5.50 | 1.45 | 2.67 | 3.40 | 0.00 | - | 110 | 60 | 374.22% |
SABR240419P00006000 | 2024-02-06 10:57AM EDT | 6.00 | 1.97 | 3.75 | 4.55 | 0.00 | - | - | 3 | 503.91% |