Advertisement
Advertisement
At close: 04:00PM EST
After hours:
Advertisement
Advertisement
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAP230317C00060000 | 2022-07-22 9:23AM EST | 60.00 | 37.30 | 36.20 | 39.30 | 0.00 | - | - | 6 | 0.00% |
| SAP230317C00065000 | 2022-07-22 9:21AM EST | 65.00 | 32.70 | 31.90 | 34.80 | 0.00 | - | - | 28 | 0.00% |
| SAP230317C00070000 | 2022-08-04 11:47AM EST | 70.00 | 28.00 | 27.90 | 29.00 | 0.00 | - | 10 | 146 | 0.00% |
| SAP230317C00075000 | 2022-08-04 10:11AM EST | 75.00 | 23.60 | 23.10 | 24.70 | 0.00 | - | 6 | 139 | 0.00% |
| SAP230317C00080000 | 2022-08-10 10:58AM EST | 80.00 | 21.00 | 19.10 | 20.40 | +0.90 | +4.48% | 11 | 35 | 0.00% |
| SAP230317C00085000 | 2022-08-04 11:47AM EST | 85.00 | 15.80 | 14.80 | 18.30 | 0.00 | - | 14 | 16 | 0.00% |
| SAP230317C00090000 | 2022-08-10 12:22PM EST | 90.00 | 13.10 | 12.50 | 13.40 | +1.00 | +8.26% | 20 | 162 | 0.00% |
| SAP230317C00095000 | 2022-08-10 10:34AM EST | 95.00 | 10.50 | 9.70 | 10.30 | +1.00 | +10.53% | 50 | 178 | 0.00% |
| SAP230317C00100000 | 2022-08-09 9:03AM EST | 100.00 | 6.60 | 6.70 | 8.30 | 0.00 | - | 2 | 58 | 0.00% |
| SAP230317C00105000 | 2022-08-11 9:15AM EST | 105.00 | 5.50 | 4.50 | 6.60 | +1.70 | +44.74% | 2 | 8 | 0.00% |
| SAP230317C00110000 | 2022-08-11 9:38AM EST | 110.00 | 3.80 | 3.40 | 4.10 | +0.50 | +15.15% | 1 | 133 | 0.00% |
| SAP230317C00115000 | 2022-08-10 10:30AM EST | 115.00 | 2.90 | 1.80 | 2.95 | +0.40 | +16.00% | 30 | 104 | 0.00% |
| SAP230317C00120000 | 2022-07-22 2:09PM EST | 120.00 | 1.75 | 1.00 | 2.55 | 0.00 | - | - | 54 | 13.64% |
| SAP230317C00130000 | 2022-07-20 9:46AM EST | 130.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | - | 2 | 28.32% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAP230317P00045000 | 2022-08-03 12:07PM EST | 45.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 1 | 10 | 136.52% |
| SAP230317P00050000 | 2022-08-08 2:13PM EST | 50.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 127.15% |
| SAP230317P00055000 | 2022-07-21 10:50AM EST | 55.00 | 1.00 | 0.00 | 2.05 | 0.00 | - | - | 1 | 148.49% |
| SAP230317P00065000 | 2022-08-08 8:49AM EST | 65.00 | 1.25 | 1.00 | 1.60 | 0.00 | - | - | 134 | 127.66% |
| SAP230317P00070000 | 2022-08-08 12:13PM EST | 70.00 | 1.75 | 1.10 | 2.30 | 0.00 | - | - | 341 | 122.95% |
| SAP230317P00075000 | 2022-07-25 2:59PM EST | 75.00 | 2.95 | 0.40 | 4.00 | 0.00 | - | - | 103 | 118.60% |
| SAP230317P00080000 | 2022-08-01 8:48AM EST | 80.00 | 3.60 | 2.05 | 5.00 | 0.00 | - | - | 29 | 123.68% |
| SAP230317P00085000 | 2022-08-04 11:07AM EST | 85.00 | 4.50 | 3.30 | 4.90 | 0.00 | - | - | 58 | 116.77% |
| SAP230317P00090000 | 2022-08-04 11:43AM EST | 90.00 | 6.00 | 3.60 | 6.80 | 0.00 | - | - | 29 | 114.38% |
| SAP230317P00095000 | 2022-08-10 12:25PM EST | 95.00 | 7.20 | 5.80 | 9.30 | -1.70 | -19.10% | - | 6 | 121.03% |
| SAP230317P00100000 | 2022-07-22 9:28AM EST | 100.00 | 10.80 | 8.30 | 11.40 | 0.00 | - | - | 7 | 124.19% |
| SAP230317P00105000 | 2022-08-10 12:09PM EST | 105.00 | 12.40 | 12.00 | 15.00 | -0.80 | -6.06% | - | 6 | 134.79% |
| SAP230317P00110000 | 2022-07-14 10:16AM EST | 110.00 | 26.00 | 15.60 | 18.30 | 0.00 | - | - | 1 | 141.49% |
| SAP230317P00115000 | 2022-07-20 11:56AM EST | 115.00 | 23.60 | 20.40 | 20.90 | 0.00 | - | - | 10 | 148.07% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
