Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SA220520C00010000 | 2022-01-04 11:45AM EDT | 10.00 | 6.40 | 5.40 | 5.80 | 0.00 | - | 12 | 39 | 1,029.69% |
SA220520C00012000 | 2021-12-17 11:22AM EDT | 12.00 | 4.89 | 3.70 | 4.00 | 0.00 | - | 29 | 236 | 793.75% |
SA220520C00013000 | 2021-11-10 7:52AM EDT | 13.00 | 3.30 | 4.20 | 4.50 | 0.00 | - | - | 2 | 1,048.44% |
SA220520C00014000 | 2021-11-10 7:52AM EDT | 14.00 | 3.10 | 3.40 | 3.70 | 0.00 | - | 1 | 2 | 931.25% |
SA220520C00015000 | 2022-01-05 4:15PM EDT | 15.00 | 1.80 | 1.05 | 1.80 | -0.64 | -26.23% | 5 | 175 | 483.59% |
SA220520C00016000 | 2022-01-05 11:17AM EDT | 16.00 | 1.60 | 1.20 | 1.35 | 0.00 | - | 2 | 365 | 521.09% |
SA220520C00017000 | 2022-01-04 4:58PM EDT | 17.00 | 1.17 | 0.85 | 1.00 | 0.00 | - | 10 | 198 | 493.36% |
SA220520C00018000 | 2022-01-05 1:48PM EDT | 18.00 | 0.85 | 0.60 | 0.75 | -0.15 | -15.00% | 11 | 170 | 476.56% |
SA220520C00019000 | 2022-01-03 11:14AM EDT | 19.00 | 0.64 | 0.40 | 0.55 | 0.00 | - | 5 | 62 | 459.38% |
SA220520C00020000 | 2022-01-05 11:04AM EDT | 20.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 20 | 662 | 454.69% |
SA220520C00021000 | 2021-12-31 4:38PM EDT | 21.00 | 0.45 | 0.20 | 0.35 | 0.00 | - | 2 | 31 | 458.59% |
SA220520C00022000 | 2021-12-31 2:30PM EDT | 22.00 | 0.39 | 0.15 | 0.30 | 0.00 | - | 6 | 324 | 467.19% |
SA220520C00023000 | 2021-12-02 11:06AM EDT | 23.00 | 0.60 | 0.20 | 0.35 | 0.00 | - | 15 | 123 | 521.88% |
SA220520C00024000 | 2021-12-17 1:04PM EDT | 24.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 30 | 91 | 479.69% |
SA220520C00025000 | 2022-01-04 2:14PM EDT | 25.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 8 | 566 | 465.63% |
SA220520C00026000 | 2022-01-05 4:59PM EDT | 26.00 | 0.10 | 0.00 | 0.15 | -0.06 | -37.50% | 17 | 297 | 464.06% |
SA220520C00027000 | 2021-12-13 1:11AM EDT | 27.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 484.38% |
SA220520C00028000 | 2022-01-05 10:30AM EDT | 28.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 506.25% |
SA220520C00030000 | 2021-11-23 4:53PM EDT | 30.00 | 0.33 | 0.00 | 0.15 | 0.00 | - | 2 | 647 | 542.19% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SA220520P00012000 | 2021-10-19 10:55AM EDT | 12.00 | 0.30 | 0.10 | 0.15 | 0.00 | - | 202 | 210 | 167.97% |
SA220520P00013000 | 2021-12-20 10:44AM EDT | 13.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | - | 7 | 198.05% |
SA220520P00014000 | 2022-01-05 1:58PM EDT | 14.00 | 0.65 | 0.70 | 0.85 | +0.05 | +8.33% | 10 | 360 | 141.41% |
SA220520P00015000 | 2022-01-05 12:45PM EDT | 15.00 | 0.98 | 1.15 | 1.35 | +0.03 | +3.16% | 51 | 291 | 0.00% |
SA220520P00016000 | 2021-12-22 2:37PM EDT | 16.00 | 1.30 | 1.70 | 1.80 | 0.00 | - | 14 | 22 | 0.00% |
SA220520P00017000 | 2021-12-28 1:15PM EDT | 17.00 | 1.86 | 2.30 | 3.40 | 0.00 | - | 7 | 126 | 178.13% |
SA220520P00018000 | 2021-12-16 10:56AM EDT | 18.00 | 2.74 | 3.00 | 3.20 | 0.00 | - | 1 | 47 | 0.00% |
SA220520P00019000 | 2021-12-16 1:52PM EDT | 19.00 | 3.48 | 3.80 | 5.10 | 0.00 | - | 8 | 29 | 0.00% |
SA220520P00020000 | 2021-12-15 12:13PM EDT | 20.00 | 4.90 | 4.70 | 4.90 | 0.00 | - | 5 | 58 | 0.00% |
SA220520P00021000 | 2021-12-02 3:41PM EDT | 21.00 | 3.95 | 4.80 | 5.00 | 0.00 | - | 23 | 86 | 0.00% |
SA220520P00022000 | 2022-01-03 10:51AM EDT | 22.00 | 6.00 | 6.60 | 6.80 | 0.00 | - | 5 | 5 | 0.00% |
SA220520P00023000 | 2021-12-22 11:35AM EDT | 23.00 | 6.76 | 7.40 | 7.90 | 0.00 | - | 2 | 28 | 0.00% |
SA220520P00025000 | 2021-11-15 4:21PM EDT | 25.00 | 5.70 | 9.10 | 9.40 | 0.00 | - | 10 | 11 | 0.00% |
SA220520P00030000 | 2021-11-24 10:40AM EDT | 30.00 | 10.90 | 13.00 | 13.30 | 0.00 | - | 1 | 16 | 0.00% |