Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SDRL240419C00022500 | 2024-01-05 1:46PM EDT | 22.50 | 24.65 | 19.80 | 23.00 | 0.00 | - | 1 | 1 | 0.00% |
SDRL240419C00025000 | 2023-10-03 9:44AM EDT | 25.00 | 19.50 | 17.10 | 18.10 | 0.00 | - | 7 | 2 | 0.00% |
SDRL240419C00040000 | 2024-03-22 11:08AM EDT | 40.00 | 9.20 | 10.10 | 10.80 | 0.00 | - | 1 | 40 | 58.40% |
SDRL240419C00045000 | 2024-03-27 12:13PM EDT | 45.00 | 5.06 | 4.10 | 8.00 | 0.00 | - | 1 | 49 | 55.37% |
SDRL240419C00050000 | 2024-03-28 10:16AM EDT | 50.00 | 1.60 | 1.35 | 1.80 | +0.09 | +5.96% | 8 | 107 | 33.50% |
SDRL240419C00055000 | 2024-03-27 12:02PM EDT | 55.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 1 | 83 | 36.67% |
SDRL240419C00060000 | 2023-12-18 4:43PM EDT | 60.00 | 0.35 | 0.10 | 0.40 | 0.00 | - | 1 | 1 | 51.17% |
SDRL240419C00065000 | 2024-02-28 4:09PM EDT | 65.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 74.22% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SDRL240419P00030000 | 2024-01-08 3:00PM EDT | 30.00 | 0.30 | 0.00 | 1.20 | 0.00 | - | 10 | 10 | 155.86% |
SDRL240419P00035000 | 2024-03-01 11:55AM EDT | 35.00 | 0.20 | 0.00 | 2.55 | 0.00 | - | 10 | 68 | 148.54% |
SDRL240419P00040000 | 2024-03-25 9:44AM EDT | 40.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 2,270 | 51.17% |
SDRL240419P00045000 | 2024-03-20 11:04AM EDT | 45.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 2 | 332 | 37.89% |
SDRL240419P00050000 | 2024-03-26 10:31AM EDT | 50.00 | 1.60 | 1.15 | 1.45 | 0.00 | - | 4 | 35 | 32.50% |
SDRL240419P00055000 | 2023-09-20 2:10PM EDT | 55.00 | 10.60 | 14.60 | 16.80 | 0.00 | - | - | 1 | 260.89% |
SDRL240419P00070000 | 2023-09-26 10:41AM EDT | 70.00 | 25.00 | 28.80 | 33.00 | 0.00 | - | 1 | 0 | 343.70% |