Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SBLK240419C00016000 | 2024-03-26 11:33AM EDT | 16.00 | 7.90 | 7.70 | 10.40 | 0.00 | - | 1 | 2 | 205.66% |
SBLK240419C00020000 | 2024-03-08 4:07PM EDT | 20.00 | 4.80 | 3.80 | 4.80 | 0.00 | - | 3 | 0 | 80.08% |
SBLK240419C00021000 | 2024-03-21 12:01PM EDT | 21.00 | 3.30 | 2.60 | 4.80 | 0.00 | - | 2 | 2 | 88.38% |
SBLK240419C00022000 | 2024-03-28 3:23PM EDT | 22.00 | 2.05 | 1.70 | 2.10 | -0.10 | -4.65% | 12 | 33 | 38.28% |
SBLK240419C00023000 | 2024-03-28 2:46PM EDT | 23.00 | 1.31 | 1.10 | 1.50 | +0.16 | +13.91% | 4 | 149 | 43.85% |
SBLK240419C00024000 | 2024-03-28 3:59PM EDT | 24.00 | 0.50 | 0.50 | 0.65 | -0.13 | -20.63% | 46 | 881 | 30.42% |
SBLK240419C00025000 | 2024-03-28 3:05PM EDT | 25.00 | 0.20 | 0.20 | 0.30 | -0.06 | -23.08% | 48 | 1,990 | 30.47% |
SBLK240419C00026000 | 2024-03-28 12:54PM EDT | 26.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 20 | 663 | 32.91% |
SBLK240419C00027000 | 2024-03-28 9:30AM EDT | 27.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 15 | 560 | 37.70% |
SBLK240419C00028000 | 2024-03-25 9:30AM EDT | 28.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 61 | 50.59% |
SBLK240419C00029000 | 2024-03-08 1:44PM EDT | 29.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 75.98% |
SBLK240419C00030000 | 2024-03-25 3:29PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 68 | 51.95% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SBLK240419P00015000 | 2024-03-26 9:30AM EDT | 15.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 154.10% |
SBLK240419P00017000 | 2024-03-14 3:43PM EDT | 17.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 121.09% |
SBLK240419P00019000 | 2024-03-26 9:30AM EDT | 19.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 90.63% |
SBLK240419P00020000 | 2024-03-26 11:21AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 422 | 439 | 44.14% |
SBLK240419P00021000 | 2024-03-28 2:14PM EDT | 21.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 1 | 1,058 | 44.92% |
SBLK240419P00022000 | 2024-03-28 3:23PM EDT | 22.00 | 0.12 | 0.05 | 0.15 | +0.03 | +33.33% | 30 | 859 | 32.81% |
SBLK240419P00023000 | 2024-03-28 2:56PM EDT | 23.00 | 0.25 | 0.25 | 0.30 | +0.05 | +25.00% | 26 | 2,253 | 28.03% |
SBLK240419P00024000 | 2024-03-28 3:48PM EDT | 24.00 | 0.65 | 0.60 | 0.75 | -0.01 | -1.52% | 30 | 3,963 | 29.15% |
SBLK240419P00025000 | 2024-03-28 10:10AM EDT | 25.00 | 0.80 | 1.25 | 1.45 | -0.65 | -44.83% | 4 | 2,611 | 31.54% |
SBLK240419P00026000 | 2024-03-26 9:57AM EDT | 26.00 | 2.26 | 2.10 | 2.50 | +0.21 | +10.24% | 1 | 28 | 46.29% |