Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM220218C00380000 | 2022-01-26 10:35AM EST | 380.00 | 54.30 | 43.00 | 49.50 | 0.00 | - | 1 | 2 | 61.94% |
| SAM220218C00390000 | 2022-01-19 3:32PM EST | 390.00 | 80.00 | 37.60 | 42.50 | 0.00 | - | - | 3 | 63.00% |
| SAM220218C00400000 | 2022-01-25 1:39PM EST | 400.00 | 55.30 | 31.90 | 36.50 | 0.00 | - | 1 | 1 | 63.24% |
| SAM220218C00410000 | 2022-01-26 11:43AM EST | 410.00 | 32.00 | 25.90 | 30.20 | -3.50 | -9.86% | 2 | 3 | 61.21% |
| SAM220218C00420000 | 2022-01-27 2:06PM EST | 420.00 | 26.80 | 22.60 | 26.30 | -0.20 | -0.74% | 2 | 10 | 63.90% |
| SAM220218C00430000 | 2022-01-27 2:39PM EST | 430.00 | 19.64 | 17.90 | 20.50 | -4.42 | -18.37% | 14 | 35 | 61.15% |
| SAM220218C00440000 | 2022-01-27 3:01PM EST | 440.00 | 15.40 | 14.40 | 18.80 | -4.31 | -21.87% | 8 | 60 | 63.49% |
| SAM220218C00450000 | 2022-01-27 1:29PM EST | 450.00 | 13.50 | 10.70 | 14.70 | -2.00 | -12.90% | 30 | 94 | 61.23% |
| SAM220218C00460000 | 2022-01-27 2:00PM EST | 460.00 | 10.70 | 8.50 | 11.90 | -8.80 | -45.13% | 1 | 44 | 61.28% |
| SAM220218C00470000 | 2022-01-27 2:01PM EST | 470.00 | 8.90 | 6.50 | 9.70 | -7.10 | -44.38% | 9 | 29 | 61.25% |
| SAM220218C00480000 | 2022-01-27 1:15PM EST | 480.00 | 7.80 | 5.50 | 6.90 | -1.23 | -13.62% | 6 | 64 | 60.60% |
| SAM220218C00490000 | 2022-01-27 1:15PM EST | 490.00 | 6.26 | 4.30 | 6.00 | -1.74 | -21.75% | 4 | 57 | 61.87% |
| SAM220218C00500000 | 2022-01-27 3:03PM EST | 500.00 | 4.00 | 3.60 | 5.00 | -0.95 | -19.19% | 43 | 113 | 63.14% |
| SAM220218C00510000 | 2022-01-27 3:40PM EST | 510.00 | 4.00 | 1.40 | 4.30 | -0.23 | -5.44% | 11 | 67 | 60.54% |
| SAM220218C00520000 | 2022-01-27 11:21AM EST | 520.00 | 3.75 | 2.10 | 4.20 | -0.05 | -1.32% | 3 | 50 | 66.26% |
| SAM220218C00530000 | 2022-01-26 3:39PM EST | 530.00 | 2.50 | 1.60 | 3.60 | 0.00 | - | 10 | 42 | 67.07% |
| SAM220218C00540000 | 2022-01-27 10:21AM EST | 540.00 | 2.10 | 1.40 | 2.40 | -1.60 | -43.24% | 1 | 57 | 66.08% |
| SAM220218C00550000 | 2022-01-26 11:37AM EST | 550.00 | 1.43 | 0.85 | 1.95 | 0.00 | - | 1 | 29 | 65.43% |
| SAM220218C00560000 | 2022-01-27 9:43AM EST | 560.00 | 1.90 | 0.70 | 2.30 | -0.50 | -20.83% | 1 | 80 | 69.60% |
| SAM220218C00570000 | 2022-01-27 9:43AM EST | 570.00 | 1.65 | 0.20 | 3.40 | +0.10 | +6.45% | 1 | 20 | 75.43% |
| SAM220218C00580000 | 2022-01-27 2:32PM EST | 580.00 | 0.80 | 0.80 | 1.95 | -0.45 | -36.00% | 4 | 39 | 74.70% |
| SAM220218C00590000 | 2022-01-24 11:16AM EST | 590.00 | 1.16 | 0.00 | 1.90 | 0.00 | - | 3 | 43 | 72.85% |
| SAM220218C00600000 | 2022-01-27 3:33PM EST | 600.00 | 0.41 | 0.00 | 0.80 | -0.54 | -56.84% | 3 | 49 | 66.46% |
| SAM220218C00610000 | 2022-01-26 10:26AM EST | 610.00 | 0.50 | 0.00 | 1.95 | 0.00 | - | 1 | 11 | 78.74% |
| SAM220218C00620000 | 2022-01-25 10:28AM EST | 620.00 | 0.70 | 0.00 | 3.10 | 0.00 | - | 21 | 24 | 88.09% |
| SAM220218C00630000 | 2022-01-21 12:43PM EST | 630.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 98.61% |
| SAM220218C00640000 | 2022-01-24 10:35AM EST | 640.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 11 | 101.44% |
| SAM220218C00650000 | 2022-01-25 10:33AM EST | 650.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 66 | 104.21% |
| SAM220218C00660000 | 2022-01-20 3:44PM EST | 660.00 | 0.95 | 0.00 | 1.00 | 0.00 | - | 1 | 13 | 83.06% |
| SAM220218C00680000 | 2022-01-24 9:44AM EST | 680.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 16 | 112.18% |
| SAM220218C00690000 | 2021-12-28 2:42PM EST | 690.00 | 2.13 | 0.35 | 4.80 | 0.00 | - | - | 1 | 116.26% |
| SAM220218C00700000 | 2022-01-24 12:05PM EST | 700.00 | 0.25 | 0.05 | 2.00 | 0.00 | - | 1 | 3 | 101.61% |
| SAM220218C00710000 | 2021-12-28 2:27PM EST | 710.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 119.67% |
| SAM220218C00720000 | 2022-01-18 9:36AM EST | 720.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 122.07% |
| SAM220218C00730000 | 2022-01-24 11:32AM EST | 730.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 4 | 6 | 124.41% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAM220218P00300000 | 2022-01-26 3:23PM EST | 300.00 | 1.25 | 0.30 | 2.10 | 0.00 | - | 22 | 33 | 75.88% |
| SAM220218P00310000 | 2022-01-26 12:54PM EST | 310.00 | 1.30 | 1.65 | 3.40 | 0.00 | - | 2 | 0 | 81.63% |
| SAM220218P00320000 | 2022-01-26 1:13PM EST | 320.00 | 1.65 | 1.50 | 4.00 | 0.00 | - | 2 | 35 | 76.14% |
| SAM220218P00330000 | 2022-01-27 1:15PM EST | 330.00 | 2.82 | 1.90 | 4.60 | +0.76 | +36.89% | 1 | 125 | 72.20% |
| SAM220218P00340000 | 2022-01-27 3:39PM EST | 340.00 | 4.40 | 3.60 | 5.10 | +1.00 | +29.41% | 6 | 117 | 70.87% |
| SAM220218P00350000 | 2022-01-27 3:25PM EST | 350.00 | 5.80 | 5.50 | 6.60 | +1.20 | +26.09% | 11 | 28 | 70.87% |
| SAM220218P00360000 | 2022-01-27 3:42PM EST | 360.00 | 7.35 | 7.20 | 8.90 | +2.31 | +45.83% | 1 | 53 | 70.37% |
| SAM220218P00370000 | 2022-01-26 1:47PM EST | 370.00 | 6.80 | 8.80 | 11.40 | 0.00 | - | 14 | 154 | 68.62% |
| SAM220218P00380000 | 2022-01-27 2:17PM EST | 380.00 | 10.80 | 11.00 | 14.10 | +1.30 | +13.68% | 4 | 40 | 66.85% |
| SAM220218P00390000 | 2022-01-27 3:39PM EST | 390.00 | 16.20 | 14.70 | 17.90 | +4.20 | +35.00% | 6 | 65 | 67.35% |
| SAM220218P00400000 | 2022-01-27 2:01PM EST | 400.00 | 17.40 | 18.90 | 21.80 | +0.90 | +5.45% | 3 | 163 | 67.08% |
| SAM220218P00410000 | 2022-01-27 2:42PM EST | 410.00 | 23.44 | 23.70 | 25.90 | +4.94 | +26.70% | 3 | 334 | 66.38% |
| SAM220218P00420000 | 2022-01-27 3:32PM EST | 420.00 | 28.50 | 28.30 | 31.70 | +3.02 | +11.85% | 6 | 77 | 66.12% |
| SAM220218P00430000 | 2022-01-27 3:10PM EST | 430.00 | 31.90 | 33.70 | 37.80 | -0.08 | -0.25% | 12 | 80 | 65.82% |
| SAM220218P00440000 | 2022-01-27 11:53AM EST | 440.00 | 31.46 | 39.20 | 44.70 | +1.46 | +4.87% | 4 | 74 | 65.29% |
| SAM220218P00450000 | 2022-01-27 3:02PM EST | 450.00 | 48.72 | 45.00 | 52.20 | +6.23 | +14.66% | 27 | 130 | 64.58% |
| SAM220218P00460000 | 2022-01-27 12:36PM EST | 460.00 | 48.50 | 52.80 | 58.40 | +8.40 | +20.95% | 21 | 104 | 63.47% |
| SAM220218P00470000 | 2022-01-24 12:43PM EST | 470.00 | 45.50 | 60.00 | 67.40 | 0.00 | - | 10 | 47 | 64.25% |
| SAM220218P00480000 | 2022-01-27 11:00AM EST | 480.00 | 66.80 | 68.50 | 76.30 | +4.80 | +7.74% | 3 | 53 | 65.94% |
| SAM220218P00490000 | 2022-01-21 2:51PM EST | 490.00 | 55.63 | 77.60 | 85.80 | 0.00 | - | 14 | 20 | 68.96% |
| SAM220218P00500000 | 2022-01-27 3:23PM EST | 500.00 | 90.30 | 86.30 | 94.30 | +23.37 | +34.92% | 10 | 75 | 68.80% |
| SAM220218P00510000 | 2022-01-27 3:33PM EST | 510.00 | 97.92 | 95.70 | 103.30 | +21.92 | +28.84% | 12 | 70 | 70.18% |
| SAM220218P00520000 | 2022-01-27 9:51AM EST | 520.00 | 97.00 | 104.60 | 113.20 | +13.00 | +15.48% | 4 | 22 | 71.88% |
| SAM220218P00530000 | 2022-01-26 1:51PM EST | 530.00 | 103.30 | 114.60 | 122.60 | 0.00 | - | 1 | 64 | 74.59% |
| SAM220218P00540000 | 2022-01-21 2:38PM EST | 540.00 | 99.35 | 127.00 | 131.60 | 0.00 | - | 47 | 73 | 82.04% |
| SAM220218P00550000 | 2022-01-27 2:36PM EST | 550.00 | 135.42 | 134.20 | 141.80 | +27.32 | +25.27% | 4 | 28 | 79.16% |
| SAM220218P00560000 | 2022-01-14 3:13PM EST | 560.00 | 119.62 | 143.20 | 151.40 | 0.00 | - | 5 | 7 | 78.49% |
| SAM220218P00570000 | 2022-01-24 11:58AM EST | 570.00 | 126.10 | 153.00 | 161.50 | 0.00 | - | 5 | 8 | 81.59% |
| SAM220218P00590000 | 2022-01-13 10:58AM EST | 590.00 | 105.60 | 172.30 | 181.30 | 0.00 | - | 1 | 1 | 84.81% |
| SAM220218P00600000 | 2022-01-24 11:57AM EST | 600.00 | 155.90 | 183.00 | 191.00 | 0.00 | - | 6 | 10 | 89.48% |
| SAM220218P00610000 | 2022-01-18 3:11PM EST | 610.00 | 167.43 | 193.50 | 201.70 | 0.00 | - | - | 1 | 96.95% |
| SAM220218P00620000 | 2022-01-18 3:11PM EST | 620.00 | 177.25 | 202.50 | 211.00 | 0.00 | - | - | 1 | 93.43% |
| SAM220218P00640000 | 2022-01-24 12:01PM EST | 640.00 | 192.80 | 223.00 | 232.00 | 0.00 | - | 6 | 6 | 105.15% |
| SAM220218P00650000 | 2022-01-20 12:07PM EST | 650.00 | 182.30 | 232.50 | 241.00 | 0.00 | - | 1 | 3 | 101.82% |
| SAM220218P00700000 | 2022-01-19 12:22PM EST | 700.00 | 242.09 | 282.50 | 291.50 | 0.00 | - | - | 2 | 116.99% |
© 2022 Yahoo. All rights reserved.
