Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SLB240426C00050000 | 2024-04-25 12:48PM EDT | 2024-04-26 | 0.12 | 0.10 | 0.12 | -0.02 | -14.29% | 1,147 | 850 | 27.54% |
SLB240503C00050000 | 2024-04-25 12:54PM EDT | 2024-05-03 | 0.52 | 0.48 | 0.52 | +0.05 | +10.64% | 142 | 423 | 27.98% |
SLB240510C00050000 | 2024-04-25 12:58PM EDT | 2024-05-10 | 0.77 | 0.75 | 0.79 | +0.18 | +30.51% | 29 | 71 | 27.88% |
SLB240517C00050000 | 2024-04-25 12:58PM EDT | 2024-05-17 | 0.98 | 0.95 | 0.98 | +0.06 | +6.52% | 34 | 6,261 | 27.20% |
SLB240524C00050000 | 2024-04-25 11:17AM EDT | 2024-05-24 | 1.08 | 1.15 | 1.20 | -0.05 | -4.42% | 58 | 149 | 27.78% |
SLB240531C00050000 | 2024-04-24 1:29PM EDT | 2024-05-31 | 1.22 | 1.32 | 1.38 | +0.04 | +3.39% | 1 | 123 | 27.93% |
SLB240621C00050000 | 2024-04-25 12:40PM EDT | 2024-06-21 | 1.80 | 1.74 | 1.76 | +0.12 | +7.14% | 222 | 5,983 | 27.20% |
SLB240719C00050000 | 2024-04-25 12:42PM EDT | 2024-07-19 | 2.39 | 2.36 | 2.40 | +0.14 | +6.22% | 83 | 698 | 29.08% |
SLB240816C00050000 | 2024-04-25 10:29AM EDT | 2024-08-16 | 2.65 | 2.84 | 2.89 | +0.04 | +1.53% | 23 | 2,670 | 29.74% |
SLB240920C00050000 | 2024-04-25 12:58PM EDT | 2024-09-20 | 3.40 | 3.35 | 3.40 | +0.15 | +4.62% | 94 | 3,201 | 30.07% |
SLB241115C00050000 | 2024-04-24 3:36PM EDT | 2024-11-15 | 4.28 | 4.35 | 4.50 | 0.00 | - | 16 | 43 | 33.12% |
SLB250117C00050000 | 2024-04-25 11:55AM EDT | 2025-01-17 | 5.40 | 5.30 | 5.40 | +0.10 | +1.89% | 147 | 2,103 | 34.34% |
SLB250620C00050000 | 2024-04-24 3:09PM EDT | 2025-06-20 | 6.85 | 6.95 | 7.20 | 0.00 | - | 63 | 1,950 | 35.95% |
SLB250919C00050000 | 2024-04-24 11:11AM EDT | 2025-09-19 | 7.60 | 7.10 | 8.50 | 0.00 | - | 5 | 72 | 38.28% |
SLB260116C00050000 | 2024-04-24 12:33PM EDT | 2026-01-16 | 8.60 | 8.70 | 8.85 | +0.20 | +2.38% | 5 | 456 | 35.86% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SLB240426P00050000 | 2024-04-25 12:03PM EDT | 2024-04-26 | 0.77 | 0.81 | 0.87 | -0.50 | -39.37% | 34 | 1,619 | 20.12% |
SLB240503P00050000 | 2024-04-25 11:34AM EDT | 2024-05-03 | 1.26 | 1.14 | 1.18 | -0.21 | -14.29% | 7 | 685 | 22.36% |
SLB240510P00050000 | 2024-04-24 11:01AM EDT | 2024-05-10 | 1.55 | 1.37 | 1.43 | 0.00 | - | 15 | 79 | 23.29% |
SLB240517P00050000 | 2024-04-25 10:45AM EDT | 2024-05-17 | 1.80 | 1.53 | 1.58 | +0.15 | +9.09% | 11 | 27,332 | 22.61% |
SLB240524P00050000 | 2024-04-24 3:26PM EDT | 2024-05-24 | 1.87 | 1.68 | 1.75 | 0.00 | - | 10 | 593 | 22.90% |
SLB240531P00050000 | 2024-04-23 3:25PM EDT | 2024-05-31 | 1.96 | 1.80 | 1.86 | +0.22 | +12.64% | 2 | 46 | 22.44% |
SLB240621P00050000 | 2024-04-25 12:47PM EDT | 2024-06-21 | 2.28 | 2.35 | 2.35 | -0.12 | -5.00% | 171 | 9,749 | 24.27% |
SLB240719P00050000 | 2024-04-25 12:44PM EDT | 2024-07-19 | 2.70 | 2.73 | 2.79 | -0.18 | -6.25% | 45 | 1,505 | 24.56% |
SLB240816P00050000 | 2024-04-24 1:52PM EDT | 2024-08-16 | 3.25 | 3.00 | 3.10 | 0.00 | - | 12 | 812 | 24.17% |
SLB240920P00050000 | 2024-04-25 12:51PM EDT | 2024-09-20 | 3.50 | 3.55 | 3.60 | -0.10 | -2.78% | 106 | 7,731 | 25.15% |
SLB241115P00050000 | 2024-04-24 12:57PM EDT | 2024-11-15 | 4.49 | 4.20 | 4.30 | 0.00 | - | 84 | 1,061 | 26.20% |
SLB250117P00050000 | 2024-04-23 1:58PM EDT | 2025-01-17 | 4.85 | 4.90 | 5.00 | 0.00 | - | 7 | 7,666 | 27.08% |
SLB250620P00050000 | 2024-04-24 3:48PM EDT | 2025-06-20 | 6.34 | 5.35 | 6.35 | 0.00 | - | 2 | 1,529 | 28.00% |
SLB250919P00050000 | 2024-03-01 2:44PM EDT | 2025-09-19 | 6.95 | 4.75 | 5.10 | 0.00 | - | 17 | 60 | 20.01% |
SLB260116P00050000 | 2024-04-24 11:04AM EDT | 2026-01-16 | 7.32 | 7.10 | 7.40 | 0.00 | - | 1 | 3,142 | 26.98% |