Callsfor18 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR201218C00005000 | 2020-11-09 10:29AM EST | 5.00 | 3.84 | 5.70 | 6.60 | 0.00 | - | 7 | 7 | 0.00% |
| SABR201218C00006000 | 2020-11-24 3:46PM EST | 6.00 | 5.28 | 5.50 | 6.00 | 0.00 | - | 6 | 141 | 162.50% |
| SABR201218C00007000 | 2020-11-27 10:09AM EST | 7.00 | 4.71 | 4.50 | 4.90 | +0.23 | +5.13% | 1 | 2,469 | 50.00% |
| SABR201218C00008000 | 2020-11-27 12:37PM EST | 8.00 | 3.67 | 3.60 | 3.80 | +0.17 | +4.86% | 218 | 33,469 | 50.00% |
| SABR201218C00009000 | 2020-11-27 12:47PM EST | 9.00 | 2.70 | 2.65 | 3.10 | +0.20 | +8.00% | 9 | 6,128 | 103.52% |
| SABR201218C00010000 | 2020-11-27 12:57PM EST | 10.00 | 1.84 | 1.80 | 1.90 | +0.11 | +6.36% | 143 | 9,265 | 68.36% |
| SABR201218C00011000 | 2020-11-27 12:59PM EST | 11.00 | 1.10 | 1.10 | 1.15 | +0.03 | +2.80% | 673 | 4,527 | 68.16% |
| SABR201218C00012000 | 2020-11-27 12:58PM EST | 12.00 | 0.60 | 0.60 | 0.65 | -0.02 | -3.23% | 738 | 8,479 | 69.34% |
| SABR201218C00013000 | 2020-11-27 12:53PM EST | 13.00 | 0.35 | 0.30 | 0.35 | 0.00 | - | 181 | 3,922 | 70.90% |
| SABR201218C00014000 | 2020-11-27 10:53AM EST | 14.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 245 | 94 | 74.41% |
| SABR201218C00015000 | 2020-11-27 12:56PM EST | 15.00 | 0.10 | 0.10 | 0.15 | -0.04 | -28.57% | 45 | 507 | 83.59% |
Putsfor18 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR201218P00005000 | 2020-11-25 9:42AM EST | 5.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 67 | 353.91% |
| SABR201218P00006000 | 2020-11-20 3:07PM EST | 6.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 60 | 249.61% |
| SABR201218P00007000 | 2020-11-27 11:51AM EST | 7.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 73 | 299 | 114.06% |
| SABR201218P00008000 | 2020-11-27 9:45AM EST | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,180 | 100.00% |
| SABR201218P00009000 | 2020-11-27 12:28PM EST | 9.00 | 0.04 | 0.05 | 0.10 | -0.03 | -42.86% | 5 | 827 | 81.25% |
| SABR201218P00010000 | 2020-11-27 12:28PM EST | 10.00 | 0.17 | 0.15 | 0.20 | -0.04 | -19.05% | 98 | 932 | 72.27% |
| SABR201218P00011000 | 2020-11-27 12:22PM EST | 11.00 | 0.44 | 0.35 | 0.45 | -0.05 | -10.20% | 40 | 1,274 | 65.63% |
| SABR201218P00015000 | 2020-11-16 12:05AM EST | 15.00 | 5.70 | 3.30 | 3.60 | 0.00 | - | - | 1 | 87.89% |
© 2020 Verizon Media. All rights reserved.
