Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SABR240517C00003500 | 2024-05-03 1:42PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 56 | 8,812 | 98.44% |
SABR240621C00003500 | 2024-05-03 10:47AM EDT | 2024-06-21 | 0.06 | 0.02 | 0.07 | -0.06 | -50.00% | 10 | 379 | 71.09% |
SABR240719C00003500 | 2024-05-03 12:04PM EDT | 2024-07-19 | 0.10 | 0.07 | 0.09 | -0.07 | -41.18% | 11 | 7,836 | 68.36% |
SABR241018C00003500 | 2024-05-02 3:12PM EDT | 2024-10-18 | 0.43 | 0.24 | 0.27 | 0.00 | - | 6 | 87 | 76.17% |
SABR250117C00003500 | 2024-05-02 9:58AM EDT | 2025-01-17 | 0.67 | 0.39 | 0.42 | 0.00 | - | 10 | 249 | 79.30% |
SABR250417C00003500 | 2024-04-17 12:17PM EDT | 2025-04-17 | 0.61 | 0.49 | 0.55 | 0.00 | - | 10 | 33 | 79.88% |
SABR250620C00003500 | 2024-03-19 1:50PM EDT | 2025-06-20 | 0.39 | 0.56 | 0.94 | 0.00 | - | 9 | 10 | 94.73% |
SABR251219C00003500 | 2023-12-01 4:18PM EDT | 2025-12-19 | 1.76 | 1.70 | 2.99 | 0.00 | - | 2 | 63 | 281.25% |
SABR260116C00003500 | 2024-04-04 10:49AM EDT | 2026-01-16 | 0.95 | 0.78 | 0.85 | 0.00 | - | 4 | 21 | 82.03% |
SABR261218C00003500 | 2024-02-15 10:30AM EDT | 2026-12-18 | 1.75 | 0.10 | 5.00 | 0.00 | - | 2 | 5 | 362.50% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SABR240517P00003500 | 2024-05-02 10:29AM EDT | 2024-05-17 | 0.57 | 0.92 | 0.98 | 0.00 | - | 1 | 66 | 90.63% |
SABR240719P00003500 | 2024-05-02 10:13AM EDT | 2024-07-19 | 0.67 | 0.97 | 1.01 | 0.00 | - | 5 | 1,360 | 58.59% |
SABR241018P00003500 | 2024-04-24 9:30AM EDT | 2024-10-18 | 1.07 | 1.11 | 1.15 | 0.00 | - | 1 | 1 | 66.02% |
SABR250117P00003500 | 2024-04-19 1:23PM EDT | 2025-01-17 | 1.36 | 1.23 | 1.27 | 0.00 | - | 1 | 471 | 67.97% |
SABR250417P00003500 | 2023-11-16 10:51AM EDT | 2025-04-17 | 1.08 | 0.68 | 1.24 | 0.00 | - | 4 | 2 | 57.62% |
SABR250620P00003500 | 2024-03-06 12:12PM EDT | 2025-06-20 | 1.66 | 1.31 | 2.01 | 0.00 | - | 4 | 122 | 91.99% |
SABR251219P00003500 | 2023-12-28 2:08PM EDT | 2025-12-19 | 1.10 | 0.08 | 1.32 | 0.00 | - | 4 | 25 | 50.39% |
SABR260116P00003500 | 2024-02-15 3:03PM EDT | 2026-01-16 | 1.31 | 1.76 | 2.40 | 0.00 | - | 10 | 12 | 108.20% |
SABR260618P00003500 | 2024-03-13 9:30AM EDT | 2026-06-18 | 1.49 | 0.00 | 0.00 | 0.00 | - | - | 28 | 0.00% |