Australia markets open in 1 hour 59 minutes

(SAM)

. Currency in USD
Add to watchlist
- (-)
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM220218C003800002022-01-26 10:35AM EST380.0054.3043.0049.500.00-1261.94%
SAM220218C003900002022-01-19 3:32PM EST390.0080.0037.6042.500.00--363.00%
SAM220218C004000002022-01-25 1:39PM EST400.0055.3031.9036.500.00-1163.24%
SAM220218C004100002022-01-26 11:43AM EST410.0032.0025.9030.20-3.50-9.86%2361.21%
SAM220218C004200002022-01-27 2:06PM EST420.0026.8022.6026.30-0.20-0.74%21063.90%
SAM220218C004300002022-01-27 2:39PM EST430.0019.6417.9020.50-4.42-18.37%143561.15%
SAM220218C004400002022-01-27 3:01PM EST440.0015.4014.4018.80-4.31-21.87%86063.49%
SAM220218C004500002022-01-27 1:29PM EST450.0013.5010.7014.70-2.00-12.90%309461.23%
SAM220218C004600002022-01-27 2:00PM EST460.0010.708.5011.90-8.80-45.13%14461.28%
SAM220218C004700002022-01-27 2:01PM EST470.008.906.509.70-7.10-44.38%92961.25%
SAM220218C004800002022-01-27 1:15PM EST480.007.805.506.90-1.23-13.62%66460.60%
SAM220218C004900002022-01-27 1:15PM EST490.006.264.306.00-1.74-21.75%45761.87%
SAM220218C005000002022-01-27 3:03PM EST500.004.003.605.00-0.95-19.19%4311363.14%
SAM220218C005100002022-01-27 3:40PM EST510.004.001.404.30-0.23-5.44%116760.54%
SAM220218C005200002022-01-27 11:21AM EST520.003.752.104.20-0.05-1.32%35066.26%
SAM220218C005300002022-01-26 3:39PM EST530.002.501.603.600.00-104267.07%
SAM220218C005400002022-01-27 10:21AM EST540.002.101.402.40-1.60-43.24%15766.08%
SAM220218C005500002022-01-26 11:37AM EST550.001.430.851.950.00-12965.43%
SAM220218C005600002022-01-27 9:43AM EST560.001.900.702.30-0.50-20.83%18069.60%
SAM220218C005700002022-01-27 9:43AM EST570.001.650.203.40+0.10+6.45%12075.43%
SAM220218C005800002022-01-27 2:32PM EST580.000.800.801.95-0.45-36.00%43974.70%
SAM220218C005900002022-01-24 11:16AM EST590.001.160.001.900.00-34372.85%
SAM220218C006000002022-01-27 3:33PM EST600.000.410.000.80-0.54-56.84%34966.46%
SAM220218C006100002022-01-26 10:26AM EST610.000.500.001.950.00-11178.74%
SAM220218C006200002022-01-25 10:28AM EST620.000.700.003.100.00-212488.09%
SAM220218C006300002022-01-21 12:43PM EST630.001.400.004.800.00-1198.61%
SAM220218C006400002022-01-24 10:35AM EST640.000.800.004.800.00-211101.44%
SAM220218C006500002022-01-25 10:33AM EST650.001.500.004.800.00-166104.21%
SAM220218C006600002022-01-20 3:44PM EST660.000.950.001.000.00-11383.06%
SAM220218C006800002022-01-24 9:44AM EST680.000.050.004.800.00-216112.18%
SAM220218C006900002021-12-28 2:42PM EST690.002.130.354.800.00--1116.26%
SAM220218C007000002022-01-24 12:05PM EST700.000.250.052.000.00-13101.61%
SAM220218C007100002021-12-28 2:27PM EST710.001.150.004.800.00--1119.67%
SAM220218C007200002022-01-18 9:36AM EST720.000.750.004.800.00-20122.07%
SAM220218C007300002022-01-24 11:32AM EST730.000.300.004.800.00-46124.41%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAM220218P003000002022-01-26 3:23PM EST300.001.250.302.100.00-223375.88%
SAM220218P003100002022-01-26 12:54PM EST310.001.301.653.400.00-2081.63%
SAM220218P003200002022-01-26 1:13PM EST320.001.651.504.000.00-23576.14%
SAM220218P003300002022-01-27 1:15PM EST330.002.821.904.60+0.76+36.89%112572.20%
SAM220218P003400002022-01-27 3:39PM EST340.004.403.605.10+1.00+29.41%611770.87%
SAM220218P003500002022-01-27 3:25PM EST350.005.805.506.60+1.20+26.09%112870.87%
SAM220218P003600002022-01-27 3:42PM EST360.007.357.208.90+2.31+45.83%15370.37%
SAM220218P003700002022-01-26 1:47PM EST370.006.808.8011.400.00-1415468.62%
SAM220218P003800002022-01-27 2:17PM EST380.0010.8011.0014.10+1.30+13.68%44066.85%
SAM220218P003900002022-01-27 3:39PM EST390.0016.2014.7017.90+4.20+35.00%66567.35%
SAM220218P004000002022-01-27 2:01PM EST400.0017.4018.9021.80+0.90+5.45%316367.08%
SAM220218P004100002022-01-27 2:42PM EST410.0023.4423.7025.90+4.94+26.70%333466.38%
SAM220218P004200002022-01-27 3:32PM EST420.0028.5028.3031.70+3.02+11.85%67766.12%
SAM220218P004300002022-01-27 3:10PM EST430.0031.9033.7037.80-0.08-0.25%128065.82%
SAM220218P004400002022-01-27 11:53AM EST440.0031.4639.2044.70+1.46+4.87%47465.29%
SAM220218P004500002022-01-27 3:02PM EST450.0048.7245.0052.20+6.23+14.66%2713064.58%
SAM220218P004600002022-01-27 12:36PM EST460.0048.5052.8058.40+8.40+20.95%2110463.47%
SAM220218P004700002022-01-24 12:43PM EST470.0045.5060.0067.400.00-104764.25%
SAM220218P004800002022-01-27 11:00AM EST480.0066.8068.5076.30+4.80+7.74%35365.94%
SAM220218P004900002022-01-21 2:51PM EST490.0055.6377.6085.800.00-142068.96%
SAM220218P005000002022-01-27 3:23PM EST500.0090.3086.3094.30+23.37+34.92%107568.80%
SAM220218P005100002022-01-27 3:33PM EST510.0097.9295.70103.30+21.92+28.84%127070.18%
SAM220218P005200002022-01-27 9:51AM EST520.0097.00104.60113.20+13.00+15.48%42271.88%
SAM220218P005300002022-01-26 1:51PM EST530.00103.30114.60122.600.00-16474.59%
SAM220218P005400002022-01-21 2:38PM EST540.0099.35127.00131.600.00-477382.04%
SAM220218P005500002022-01-27 2:36PM EST550.00135.42134.20141.80+27.32+25.27%42879.16%
SAM220218P005600002022-01-14 3:13PM EST560.00119.62143.20151.400.00-5778.49%
SAM220218P005700002022-01-24 11:58AM EST570.00126.10153.00161.500.00-5881.59%
SAM220218P005900002022-01-13 10:58AM EST590.00105.60172.30181.300.00-1184.81%
SAM220218P006000002022-01-24 11:57AM EST600.00155.90183.00191.000.00-61089.48%
SAM220218P006100002022-01-18 3:11PM EST610.00167.43193.50201.700.00--196.95%
SAM220218P006200002022-01-18 3:11PM EST620.00177.25202.50211.000.00--193.43%
SAM220218P006400002022-01-24 12:01PM EST640.00192.80223.00232.000.00-66105.15%
SAM220218P006500002022-01-20 12:07PM EST650.00182.30232.50241.000.00-13101.82%
SAM220218P007000002022-01-19 12:22PM EST700.00242.09282.50291.500.00--2116.99%