Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SBLK220520C00010000 | 2022-05-18 10:46AM EDT | 10.00 | 21.56 | 21.30 | 22.10 | 0.00 | - | 4 | 4 | 1,278.13% |
SBLK220520C00013000 | 2021-11-16 11:05AM EDT | 13.00 | 4.80 | 6.30 | 7.80 | 0.00 | - | 1 | 0 | 0.00% |
SBLK220520C00014000 | 2022-02-28 4:57PM EDT | 14.00 | 16.14 | 15.40 | 18.00 | 0.00 | - | 16 | 3 | 1,147.66% |
SBLK220520C00015000 | 2022-05-13 1:34PM EDT | 15.00 | 15.45 | 16.20 | 16.80 | 0.00 | - | 1 | 301 | 50.00% |
SBLK220520C00016000 | 2022-03-23 10:51AM EDT | 16.00 | 14.00 | 13.60 | 14.90 | 0.00 | - | 100 | 100 | 0.00% |
SBLK220520C00017000 | 2022-02-28 4:58PM EDT | 17.00 | 13.13 | 12.50 | 15.30 | 0.00 | - | 46 | 16 | 1,043.75% |
SBLK220520C00018000 | 2022-04-13 9:59AM EDT | 18.00 | 9.88 | 11.50 | 13.00 | 0.00 | - | 1 | 77 | 0.00% |
SBLK220520C00019000 | 2022-05-16 10:03AM EDT | 19.00 | 11.50 | 12.20 | 12.80 | 0.00 | - | 1 | 11 | 50.00% |
SBLK220520C00020000 | 2022-05-20 1:25PM EDT | 20.00 | 11.42 | 11.20 | 11.80 | +0.43 | +3.91% | 37 | 170 | 50.00% |
SBLK220520C00021000 | 2022-05-04 3:46PM EDT | 21.00 | 9.99 | 10.20 | 10.80 | 0.00 | - | 3 | 19 | 50.00% |
SBLK220520C00022000 | 2022-05-09 9:42AM EDT | 22.00 | 6.89 | 9.20 | 9.70 | 0.00 | - | 3 | 47 | 466.41% |
SBLK220520C00023000 | 2022-05-17 1:29PM EDT | 23.00 | 8.80 | 8.20 | 8.90 | 0.00 | - | 11 | 49 | 317.19% |
SBLK220520C00024000 | 2022-05-20 10:13AM EDT | 24.00 | 8.55 | 7.50 | 7.80 | +0.15 | +1.79% | 17 | 149 | 348.44% |
SBLK220520C00025000 | 2022-05-20 1:05PM EDT | 25.00 | 6.50 | 6.40 | 6.80 | -0.85 | -11.56% | 62 | 219 | 279.69% |
SBLK220520C00026000 | 2022-05-20 1:54PM EDT | 26.00 | 5.55 | 5.40 | 5.70 | -0.80 | -12.60% | 7 | 618 | 209.38% |
SBLK220520C00027000 | 2022-05-20 12:57PM EDT | 27.00 | 4.50 | 4.40 | 4.80 | -1.08 | -19.35% | 10 | 659 | 202.34% |
SBLK220520C00028000 | 2022-05-20 1:53PM EDT | 28.00 | 3.50 | 3.50 | 3.70 | -1.10 | -23.91% | 87 | 980 | 164.06% |
SBLK220520C00029000 | 2022-05-20 1:53PM EDT | 29.00 | 2.43 | 2.35 | 2.90 | -0.77 | -24.06% | 28 | 539 | 134.38% |
SBLK220520C00030000 | 2022-05-20 1:48PM EDT | 30.00 | 1.50 | 1.50 | 1.80 | -0.79 | -34.50% | 172 | 2,520 | 99.22% |
SBLK220520C00031000 | 2022-05-20 1:34PM EDT | 31.00 | 0.45 | 0.40 | 0.80 | -1.35 | -75.00% | 165 | 5,108 | 78.52% |
SBLK220520C00032000 | 2022-05-20 1:45PM EDT | 32.00 | 0.09 | 0.00 | 0.15 | -0.51 | -85.00% | 426 | 1,752 | 51.95% |
SBLK220520C00033000 | 2022-05-20 12:29PM EDT | 33.00 | 0.10 | 0.00 | 0.05 | -0.06 | -37.50% | 429 | 1,522 | 57.03% |
SBLK220520C00034000 | 2022-05-20 11:12AM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 1,266 | 84.38% |
SBLK220520C00035000 | 2022-05-20 1:34PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 13 | 1,377 | 109.38% |
SBLK220520C00036000 | 2022-05-20 1:09PM EDT | 36.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 17 | 1,613 | 132.81% |
SBLK220520C00037000 | 2022-05-20 9:44AM EDT | 37.00 | 0.14 | 0.00 | 0.10 | -0.10 | -41.67% | 1 | 117 | 175.00% |
SBLK220520C00038000 | 2022-05-17 2:31PM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 361 | 176.56% |
SBLK220520C00039000 | 2022-04-21 2:09PM EDT | 39.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 314 | 262.50% |
SBLK220520C00040000 | 2022-05-18 10:47AM EDT | 40.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 71 | 215.63% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SBLK220520P00010000 | 2022-04-11 10:57AM EDT | 10.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | 1 | 31 | 1,306.25% |
SBLK220520P00013000 | 2022-04-25 11:26AM EDT | 13.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 1,065 | 725.00% |
SBLK220520P00014000 | 2022-04-04 3:50PM EDT | 14.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 2,037 | 906.25% |
SBLK220520P00015000 | 2022-03-31 3:03PM EDT | 15.00 | 0.45 | 0.00 | 0.70 | 0.00 | - | 10 | 38 | 973.44% |
SBLK220520P00016000 | 2022-04-04 11:07AM EDT | 16.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 13 | 86 | 565.63% |
SBLK220520P00017000 | 2022-03-31 3:03PM EDT | 17.00 | 0.44 | 0.00 | 0.70 | 0.00 | - | 10 | 21 | 831.25% |
SBLK220520P00018000 | 2022-05-18 2:13PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 72 | 475.00% |
SBLK220520P00019000 | 2022-04-21 3:23PM EDT | 19.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 9 | 51 | 434.38% |
SBLK220520P00020000 | 2022-05-16 10:28AM EDT | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 181 | 492.19% |
SBLK220520P00021000 | 2022-05-20 9:55AM EDT | 21.00 | 0.15 | 0.00 | 0.15 | -0.05 | -25.00% | 2 | 193 | 423.44% |
SBLK220520P00022000 | 2022-05-16 2:53PM EDT | 22.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 11 | 256 | 403.13% |
SBLK220520P00023000 | 2022-05-20 1:13PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 5 | 300 | 284.38% |
SBLK220520P00024000 | 2022-05-19 11:14AM EDT | 24.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 663 | 279.69% |
SBLK220520P00025000 | 2022-05-19 3:09PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 937 | 218.75% |
SBLK220520P00026000 | 2022-05-19 1:54PM EDT | 26.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 590 | 209.38% |
SBLK220520P00027000 | 2022-05-19 1:33PM EDT | 27.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 28 | 609 | 202.34% |
SBLK220520P00028000 | 2022-05-20 12:29PM EDT | 28.00 | 0.08 | 0.00 | 0.05 | +0.03 | +60.00% | 2 | 692 | 121.88% |
SBLK220520P00029000 | 2022-05-20 1:44PM EDT | 29.00 | 0.09 | 0.00 | 0.10 | +0.04 | +80.00% | 2 | 510 | 106.25% |
SBLK220520P00030000 | 2022-05-20 1:51PM EDT | 30.00 | 0.04 | 0.00 | 0.05 | -0.07 | -63.64% | 13 | 1,477 | 60.16% |
SBLK220520P00031000 | 2022-05-20 1:37PM EDT | 31.00 | 0.10 | 0.00 | 0.30 | -0.05 | -33.33% | 38 | 311 | 52.73% |
SBLK220520P00032000 | 2022-05-20 1:26PM EDT | 32.00 | 0.80 | 0.40 | 0.85 | +0.45 | +128.57% | 50 | 149 | 85.16% |
SBLK220520P00033000 | 2022-05-20 1:09PM EDT | 33.00 | 1.50 | 1.20 | 1.90 | +0.60 | +66.67% | 14 | 72 | 67.19% |
SBLK220520P00034000 | 2022-05-20 12:35PM EDT | 34.00 | 2.30 | 2.10 | 2.95 | -4.57 | -66.52% | 1 | 1 | 84.38% |
SBLK220520P00035000 | 2022-05-17 12:21PM EDT | 35.00 | 3.80 | 3.20 | 4.70 | 0.00 | - | 5 | 32 | 236.33% |
SBLK220520P00039000 | 2022-04-25 12:15PM EDT | 39.00 | 13.08 | 7.20 | 8.10 | 0.00 | - | 10 | 0 | 273.44% |