NYSE - Delayed Quote USD
Sable Offshore Corp. (SOC)
24.04
-5.14
(-17.61%)
At close: 4:00:02 PM EDT
24.10
+0.06
+(0.25%)
After hours: 7:12:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOC250620C00005000 | 11/22/2024 10:35 AM | 5 | 18.70 | 21.30 | 22.30 | 0.00 | 0.00% | 4 | 4 | 1,077.73% |
| SOC250620C00012500 | 5/14/2025 10:29 AM | 12.5 | 15.90 | 10.90 | 13.20 | 0.00 | 0.00% | 2 | 30 | 244.53% |
| SOC250620C00015000 | 6/3/2025 1:01 PM | 15 | 10.00 | 8.10 | 9.40 | -3.00 | -23.08% | 8 | 144 | 170.12% |
| SOC250620C00017500 | 5/23/2025 2:56 PM | 17.5 | 14.53 | 5.60 | 7.00 | 0.00 | 0.00% | 1 | 548 | 135.55% |
| SOC250620C00020000 | 6/3/2025 2:31 PM | 20 | 5.10 | 4.30 | 4.70 | -3.82 | -42.83% | 1,055 | 2,382 | 92.97% |
| SOC250620C00022500 | 6/3/2025 3:34 PM | 22.5 | 3.00 | 2.55 | 2.80 | -3.50 | -53.85% | 941 | 1,983 | 87.50% |
| SOC250620C00025000 | 6/3/2025 3:59 PM | 25 | 1.37 | 1.00 | 1.35 | -3.66 | -72.76% | 971 | 6,228 | 74.22% |
| SOC250620C00027500 | 6/3/2025 3:38 PM | 27.5 | 0.65 | 0.50 | 0.60 | -2.38 | -78.55% | 1,403 | 1,779 | 77.54% |
| SOC250620C00030000 | 6/3/2025 3:59 PM | 30 | 0.25 | 0.20 | 0.35 | -1.64 | -86.77% | 2,095 | 12,157 | 82.91% |
| SOC250620C00032500 | 6/3/2025 3:35 PM | 32.5 | 0.10 | 0.10 | 0.25 | -0.90 | -90.00% | 518 | 1,982 | 91.80% |
| SOC250620C00035000 | 6/3/2025 3:48 PM | 35 | 0.10 | 0.05 | 0.10 | -0.33 | -76.74% | 842 | 14,286 | 91.80% |
| SOC250620C00037500 | 6/3/2025 3:53 PM | 37.5 | 0.08 | 0.05 | 0.10 | -0.17 | -68.00% | 305 | 2,235 | 104.69% |
| SOC250620C00040000 | 6/3/2025 1:41 PM | 40 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 257 | 7,653 | 99.22% |
| SOC250620C00042500 | 5/30/2025 3:09 PM | 42.5 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 128 | 109.38% |
| SOC250620C00045000 | 6/3/2025 12:16 PM | 45 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 20 | 5,115 | 118.75% |
| SOC250620C00050000 | 5/28/2025 2:44 PM | 50 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 135.16% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOC250620P00007500 | 2/26/2025 10:00 AM | 7.5 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | - | 2 | 322.66% |
| SOC250620P00010000 | 5/1/2025 3:53 PM | 10 | 0.17 | 0.00 | 0.90 | 0.00 | 0.00% | 1 | 43 | 302.34% |
| SOC250620P00012500 | 5/13/2025 9:40 AM | 12.5 | 0.10 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 25 | 275.39% |
| SOC250620P00015000 | 6/3/2025 1:40 PM | 15 | 0.10 | 0.00 | 0.05 | 0.07 | 233.33% | 29 | 4,876 | 99.22% |
| SOC250620P00017500 | 6/3/2025 3:52 PM | 17.5 | 0.18 | 0.05 | 0.20 | 0.10 | 125.00% | 109 | 478 | 94.92% |
| SOC250620P00020000 | 6/3/2025 3:59 PM | 20 | 0.36 | 0.35 | 0.40 | 0.24 | 200.00% | 1,558 | 2,548 | 86.13% |
| SOC250620P00022500 | 6/3/2025 3:53 PM | 22.5 | 1.07 | 1.00 | 1.15 | 0.76 | 245.16% | 1,015 | 926 | 84.47% |
| SOC250620P00025000 | 6/3/2025 3:56 PM | 25 | 2.25 | 2.15 | 2.45 | 1.45 | 181.25% | 4,575 | 13,498 | 82.03% |
| SOC250620P00027500 | 6/3/2025 3:56 PM | 27.5 | 4.02 | 3.80 | 4.80 | 2.24 | 125.84% | 371 | 384 | 94.04% |
| SOC250620P00030000 | 6/3/2025 3:50 PM | 30 | 6.20 | 6.00 | 6.40 | 3.60 | 138.46% | 2,466 | 12,087 | 79.88% |
| SOC250620P00032500 | 6/3/2025 1:44 PM | 32.5 | 8.30 | 8.20 | 8.80 | 3.28 | 65.34% | 25 | 279 | 69.14% |
| SOC250620P00035000 | 6/3/2025 12:54 PM | 35 | 10.02 | 10.70 | 12.50 | 2.42 | 31.84% | 52 | 344 | 151.37% |
| SOC250620P00037500 | 6/3/2025 12:52 PM | 37.5 | 12.10 | 11.90 | 15.10 | 7.18 | 145.93% | 2 | 6 | 95.31% |
| SOC250620P00040000 | 5/22/2025 9:43 AM | 40 | 10.00 | 15.10 | 17.90 | 0.00 | 0.00% | 1 | 9 | 175.98% |
| SOC250620P00045000 | 5/19/2025 3:40 PM | 45 | 12.20 | 20.20 | 22.90 | 0.00 | 0.00% | - | 1 | 207.03% |
Related Tickers
NE Noble Corporation plc
26.89
+4.18%
SDRL Seadrill Limited
24.92
+4.88%
PTEN Patterson-UTI Energy, Inc.
5.76
+4.54%
BORR Borr Drilling Limited
1.9100
+7.30%
RIG Transocean Ltd.
2.7200
+6.67%
HP Helmerich & Payne, Inc.
16.86
+7.46%
NBR Nabors Industries Ltd.
29.87
+9.90%
PDS Precision Drilling Corporation
47.00
+6.43%
ODL.OL Odfjell Drilling Ltd.
63.70
+0.95%
DDRIL.OL Dolphin Drilling AS
0.1088
+36.00%