Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NBR240419C00065000 | 2024-02-16 2:09PM EDT | 65.00 | 22.10 | 23.10 | 27.40 | 0.00 | - | 1 | 25 | 161.47% |
NBR240419C00070000 | 2024-03-14 10:12AM EDT | 70.00 | 18.50 | 15.10 | 19.00 | 0.00 | - | 1 | 3 | 74.76% |
NBR240419C00075000 | 2024-03-27 1:11PM EDT | 75.00 | 12.80 | 10.60 | 14.10 | 0.00 | - | 2 | 17 | 62.26% |
NBR240419C00080000 | 2024-03-28 2:11PM EDT | 80.00 | 8.40 | 7.00 | 9.00 | -0.80 | -8.70% | 4 | 15 | 52.30% |
NBR240419C00085000 | 2024-03-28 11:46AM EDT | 85.00 | 5.83 | 4.60 | 5.40 | +0.53 | +10.00% | 4 | 31 | 52.69% |
NBR240419C00090000 | 2024-03-27 11:58AM EDT | 90.00 | 3.30 | 2.30 | 3.20 | 0.00 | - | 8 | 47 | 51.27% |
NBR240419C00095000 | 2024-03-26 10:49AM EDT | 95.00 | 2.00 | 0.90 | 1.90 | 0.00 | - | 5 | 38 | 50.98% |
NBR240419C00100000 | 2024-03-26 1:57PM EDT | 100.00 | 0.85 | 0.35 | 1.00 | 0.00 | - | 14 | 561 | 51.32% |
NBR240419C00105000 | 2024-03-27 2:02PM EDT | 105.00 | 0.43 | 0.05 | 0.65 | 0.00 | - | 2 | 85 | 53.22% |
NBR240419C00110000 | 2024-03-22 3:01PM EDT | 110.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 171 | 106.81% |
NBR240419C00115000 | 2024-03-19 9:53AM EDT | 115.00 | 0.31 | 0.00 | 3.90 | 0.00 | - | 100 | 115 | 110.11% |
NBR240419C00120000 | 2024-01-12 10:30AM EDT | 120.00 | 1.30 | 0.10 | 1.05 | 0.00 | - | 1 | 24 | 87.45% |
NBR240419C00125000 | 2024-01-03 10:30AM EDT | 125.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 29 | 138.14% |
NBR240419C00130000 | 2023-12-13 10:30AM EDT | 130.00 | 1.10 | 0.10 | 4.90 | 0.00 | - | 6 | 12 | 149.02% |
NBR240419C00135000 | 2023-12-13 10:30AM EDT | 135.00 | 0.90 | 0.10 | 5.00 | 0.00 | - | 1 | 4 | 158.55% |
NBR240419C00140000 | 2024-03-19 1:40PM EDT | 140.00 | 0.18 | 0.00 | 1.70 | 0.00 | - | 1 | 19 | 126.37% |
NBR240419C00145000 | 2024-02-28 10:30AM EDT | 145.00 | 0.10 | 0.00 | 1.70 | 0.00 | - | 120 | 133 | 133.01% |
NBR240419C00150000 | 2023-12-27 10:30AM EDT | 150.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 178.56% |
NBR240419C00155000 | 2024-01-17 4:43PM EDT | 155.00 | 1.85 | 0.10 | 1.50 | 0.00 | - | 25 | 50 | 143.65% |
NBR240419C00165000 | 2023-10-26 3:58PM EDT | 165.00 | 3.43 | 0.40 | 3.40 | 0.00 | - | 1 | 0 | 186.96% |
NBR240419C00170000 | 2023-12-20 2:46PM EDT | 170.00 | 1.24 | 0.00 | 4.80 | 0.00 | - | 60 | 43 | 204.35% |
NBR240419C00180000 | 2023-12-20 2:46PM EDT | 180.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 60 | 42 | 215.67% |
NBR240419C00185000 | 2024-03-07 11:40AM EDT | 185.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 153.91% |
NBR240419C00190000 | 2023-12-01 10:30AM EDT | 190.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 226.22% |
NBR240419C00195000 | 2023-12-05 10:30AM EDT | 195.00 | 0.36 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 231.20% |
NBR240419C00200000 | 2023-10-24 12:39PM EDT | 200.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 0 | 235.99% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NBR240419P00045000 | 2024-03-18 9:38AM EDT | 45.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 0 | 151.56% |
NBR240419P00050000 | 2024-02-27 11:49AM EDT | 50.00 | 1.75 | 0.00 | 0.75 | 0.00 | - | 10 | 52 | 129.98% |
NBR240419P00055000 | 2024-03-05 10:30AM EDT | 55.00 | 0.43 | 0.00 | 1.75 | 0.00 | - | 1 | 52 | 133.40% |
NBR240419P00060000 | 2024-03-14 2:15PM EDT | 60.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | 29 | 100 | 120.31% |
NBR240419P00065000 | 2024-03-18 2:13PM EDT | 65.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 4 | 561 | 72.66% |
NBR240419P00070000 | 2024-03-28 11:13AM EDT | 70.00 | 0.30 | 0.20 | 0.55 | -0.10 | -25.00% | 50 | 321 | 58.69% |
NBR240419P00075000 | 2024-03-26 3:25PM EDT | 75.00 | 0.69 | 0.60 | 2.80 | -0.51 | -42.50% | 1 | 589 | 71.02% |
NBR240419P00080000 | 2024-03-25 12:09PM EDT | 80.00 | 1.56 | 1.35 | 2.35 | 0.00 | - | 21 | 176 | 52.00% |
NBR240419P00085000 | 2024-03-28 10:15AM EDT | 85.00 | 2.15 | 3.20 | 3.80 | -2.40 | -52.75% | 101 | 86 | 51.86% |
NBR240419P00090000 | 2024-03-26 10:20AM EDT | 90.00 | 4.73 | 6.00 | 6.60 | 0.00 | - | 1 | 186 | 51.03% |
NBR240419P00095000 | 2024-03-26 10:20AM EDT | 95.00 | 8.02 | 8.10 | 11.00 | 0.00 | - | 1 | 146 | 61.62% |
NBR240419P00100000 | 2023-12-26 10:32AM EDT | 100.00 | 19.90 | 15.70 | 18.80 | 0.00 | - | 1 | 92 | 94.65% |
NBR240419P00105000 | 2023-12-07 11:42AM EDT | 105.00 | 26.50 | 24.20 | 27.90 | 0.00 | - | 20 | 57 | 158.91% |
NBR240419P00110000 | 2023-12-06 10:34AM EDT | 110.00 | 29.10 | 29.30 | 31.40 | 0.00 | - | 25 | 29 | 164.28% |
NBR240419P00120000 | 2023-11-09 4:38PM EDT | 120.00 | 33.50 | 39.50 | 41.70 | 0.00 | - | 12 | 13 | 192.41% |
NBR240419P00125000 | 2023-11-03 9:50AM EDT | 125.00 | 27.90 | 36.70 | 40.10 | 0.00 | - | 20 | 21 | 114.01% |
NBR240419P00130000 | 2023-12-12 12:34PM EDT | 130.00 | 52.74 | 51.70 | 56.00 | 0.00 | - | 20 | 5 | 256.10% |
NBR240419P00135000 | 2023-12-12 2:53PM EDT | 135.00 | 58.46 | 56.80 | 61.00 | 0.00 | - | 20 | 0 | 266.87% |
NBR240419P00180000 | 2023-10-26 9:31AM EDT | 180.00 | 74.50 | 84.60 | 89.50 | 0.00 | - | - | 0 | 0.00% |
NBR240419P00190000 | 2023-10-26 9:31AM EDT | 190.00 | 84.50 | 94.50 | 99.40 | 0.00 | - | - | 0 | 0.00% |