Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SBAC240419C00145000 | 2024-03-25 3:52PM EDT | 145.00 | 74.20 | 69.40 | 76.40 | 0.00 | - | - | 1 | 103.56% |
SBAC240419C00165000 | 2024-02-27 4:40PM EDT | 165.00 | 36.08 | 49.50 | 56.50 | 0.00 | - | 1 | 0 | 77.03% |
SBAC240419C00195000 | 2024-03-01 4:50PM EDT | 195.00 | 16.80 | 21.20 | 26.90 | 0.00 | - | 1 | 1 | 64.86% |
SBAC240419C00200000 | 2024-03-27 9:36AM EDT | 200.00 | 17.60 | 15.60 | 22.10 | 0.00 | - | 1 | 21 | 57.32% |
SBAC240419C00210000 | 2024-03-26 2:43PM EDT | 210.00 | 8.80 | 9.00 | 10.40 | 0.00 | - | 7 | 63 | 30.51% |
SBAC240419C00220000 | 2024-03-28 11:09AM EDT | 220.00 | 4.70 | 3.30 | 3.90 | +0.20 | +4.44% | 2 | 77 | 24.67% |
SBAC240419C00230000 | 2024-03-25 10:32AM EDT | 230.00 | 2.00 | 0.80 | 1.15 | 0.00 | - | 2 | 22 | 24.05% |
SBAC240419C00240000 | 2024-03-27 9:30AM EDT | 240.00 | 0.85 | 0.00 | 0.85 | 0.00 | - | 5 | 96 | 31.65% |
SBAC240419C00250000 | 2024-03-27 9:30AM EDT | 250.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 5 | 23 | 46.99% |
SBAC240419C00290000 | 2024-02-29 12:11PM EDT | 290.00 | 0.29 | 0.00 | 1.50 | 0.00 | - | - | 5 | 67.72% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SBAC240419P00115000 | 2024-02-28 10:58AM EDT | 115.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | - | 196 | 129.79% |
SBAC240419P00170000 | 2024-02-27 11:17AM EDT | 170.00 | 1.16 | 0.00 | 0.10 | 0.00 | - | - | 2 | 43.75% |
SBAC240419P00175000 | 2024-02-21 11:19AM EDT | 175.00 | 1.60 | 0.00 | 1.65 | 0.00 | - | - | 19 | 56.96% |
SBAC240419P00180000 | 2024-03-28 10:39AM EDT | 180.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 10 | 111 | 34.57% |
SBAC240419P00185000 | 2024-03-28 1:28PM EDT | 185.00 | 0.10 | 0.00 | 0.95 | -0.07 | -41.18% | 9 | 365 | 46.56% |
SBAC240419P00190000 | 2024-03-25 11:05AM EDT | 190.00 | 0.20 | 0.00 | 1.05 | 0.00 | - | 1 | 10 | 41.58% |
SBAC240419P00195000 | 2024-03-25 11:05AM EDT | 195.00 | 0.45 | 0.15 | 0.75 | 0.00 | - | 1 | 10 | 32.23% |
SBAC240419P00200000 | 2024-03-25 3:13PM EDT | 200.00 | 0.81 | 0.55 | 0.80 | 0.00 | - | 1 | 480 | 26.81% |
SBAC240419P00210000 | 2024-03-27 1:11PM EDT | 210.00 | 1.99 | 2.15 | 2.50 | -0.37 | -15.68% | 1 | 82 | 24.21% |
SBAC240419P00220000 | 2024-03-27 11:20AM EDT | 220.00 | 6.30 | 6.20 | 6.90 | 0.00 | - | 1 | 23 | 23.21% |
SBAC240419P00230000 | 2024-03-08 11:46AM EDT | 230.00 | 12.80 | 10.00 | 15.10 | 0.00 | - | 2 | 5 | 28.38% |