Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SBSW240419C00001000 | 2024-03-12 11:45AM EDT | 1.00 | 3.50 | 2.70 | 4.50 | 0.00 | - | 10 | 9 | 1,293.75% |
SBSW240419C00002500 | 2024-03-22 11:00AM EDT | 2.50 | 2.15 | 1.80 | 2.25 | 0.00 | - | 2 | 1,461 | 165.63% |
SBSW240419C00004000 | 2024-03-28 10:49AM EDT | 4.00 | 0.75 | 0.70 | 0.90 | +0.24 | +47.06% | 6 | 459 | 75.78% |
SBSW240419C00005000 | 2024-03-28 2:12PM EDT | 5.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 26 | 12,223 | 50.00% |
SBSW240419C00006000 | 2024-03-18 2:25PM EDT | 6.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 19 | 64.06% |
SBSW240419C00007500 | 2024-03-21 3:19PM EDT | 7.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 13,030 | 106.25% |
SBSW240419C00010000 | 2024-02-21 10:41AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 5,217 | 153.13% |
SBSW240419C00012500 | 2023-10-25 10:45AM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 0 | 187.50% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SBSW240419P00002500 | 2024-03-21 9:40AM EDT | 2.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 76 | 150.00% |
SBSW240419P00004000 | 2024-03-28 3:27PM EDT | 4.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 90 | 2,060 | 61.72% |
SBSW240419P00005000 | 2024-03-28 3:56PM EDT | 5.00 | 0.42 | 0.40 | 0.45 | -0.23 | -35.38% | 65 | 5,219 | 52.34% |
SBSW240419P00006000 | 2024-03-26 3:37PM EDT | 6.00 | 1.52 | 1.25 | 1.35 | 0.00 | - | 12 | 3 | 53.13% |
SBSW240419P00007500 | 2024-03-28 12:34PM EDT | 7.50 | 2.85 | 1.90 | 2.90 | -0.13 | -4.36% | 4 | 236 | 148.05% |
SBSW240419P00010000 | 2023-12-29 10:34AM EDT | 10.00 | 4.70 | 4.90 | 5.20 | 0.00 | - | 1 | 0 | 0.00% |