20.08
+0.84
+(4.37%)
At close: 4:00:02 PM EDT
20.08
-0.01
(-0.07%)
After hours: 4:05:14 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDRL250417C00020000 | 4/7/2025 1:42 PM | 20 | 1.40 | 1.15 | 1.95 | -1.55 | -52.54% | 12 | 183 | 108.98% |
| SDRL250417C00022500 | 4/4/2025 3:35 PM | 22.5 | 0.20 | 0.40 | 0.55 | -0.10 | -33.33% | 3 | 214 | 92.09% |
| SDRL250417C00025000 | 4/3/2025 12:55 PM | 25 | 0.20 | 0.15 | 0.40 | 0.05 | 33.33% | 3 | 1,681 | 111.13% |
| SDRL250417C00030000 | 4/4/2025 3:59 PM | 30 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 105 | 217.38% |
| SDRL250417C00035000 | 3/24/2025 11:58 AM | 35 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 7 | 48 | 154.69% |
| SDRL250417C00040000 | 4/4/2025 12:04 PM | 40 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 103 | 168.75% |
| SDRL250417C00045000 | 2/13/2025 10:44 AM | 45 | 0.40 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 115 | 254.69% |
| SDRL250417C00050000 | 3/19/2025 9:30 AM | 50 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1,028 | 212.50% |
| SDRL250417C00055000 | 1/7/2025 11:24 AM | 55 | 0.67 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 0 | 346.48% |
| SDRL250417C00060000 | 8/27/2024 11:36 AM | 60 | 0.90 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 5 | 570.12% |
| SDRL250417C00065000 | 8/28/2024 9:30 AM | 65 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 10 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDRL250417P00020000 | 4/7/2025 12:56 PM | 20 | 1.75 | 1.10 | 2.35 | 0.05 | 2.94% | 24 | 33 | 127.34% |
| SDRL250417P00022500 | 4/4/2025 3:03 PM | 22.5 | 3.50 | 2.95 | 3.50 | -0.60 | -14.63% | 12 | 2,172 | 119.43% |
| SDRL250417P00025000 | 4/7/2025 10:48 AM | 25 | 5.85 | 4.30 | 7.40 | -2.35 | -28.66% | 30 | 3,317 | 174.80% |
| SDRL250417P00030000 | 4/3/2025 2:59 PM | 30 | 7.84 | 10.10 | 10.80 | 0.00 | 0.00% | 121 | 1,207 | 201.56% |
| SDRL250417P00035000 | 4/3/2025 2:59 PM | 35 | 12.84 | 14.60 | 16.90 | 0.00 | 0.00% | 120 | 1 | 283.59% |
| SDRL250417P00040000 | 2/14/2025 10:43 AM | 40 | 9.35 | 14.50 | 16.10 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| SDRL250417P00045000 | 12/4/2024 10:04 AM | 45 | 6.55 | 6.00 | 9.10 | 0.00 | 0.00% | 18 | 32 | 0.00% |
Related Tickers
NE Noble Corporation plc
19.41
+5.43%
BORR Borr Drilling Limited
1.8300
+7.02%
NBR Nabors Industries Ltd.
29.86
+3.14%
PDS Precision Drilling Corporation
40.33
+2.00%
SOC Sable Offshore Corp.
18.21
-1.25%
RIG Transocean Ltd.
2.3700
+9.22%
HP Helmerich & Payne, Inc.
20.06
+1.21%
PTEN Patterson-UTI Energy, Inc.
5.69
+0.53%
DDRIL.OL Dolphin Drilling AS
2.1450
-2.50%
DVD.OL Deep Value Driller AS
13.78
+6.33%