At close: December 20 at 4:00:02 PM EST
After hours: December 20 at 6:08:07 PM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRG250117C00002000 | 6/25/2024 5:13 PM | 2 | 2.65 | 2.20 | 3.90 | 0.00 | 0.00% | - | 20 | 659.38% |
| SRG250117C00003000 | 6/9/2023 5:44 PM | 3 | 5.59 | 4.30 | 8.30 | 0.00 | 0.00% | 10 | 30 | 0.00% |
| SRG250117C00004000 | 12/20/2024 6:25 PM | 4 | 0.25 | 0.20 | 0.30 | -0.02 | -7.41% | 5 | 939 | 51.56% |
| SRG250117C00005000 | 12/20/2024 3:49 PM | 5 | 0.05 | 0.00 | 0.15 | 0.02 | 66.67% | 14 | 1,884 | 75.39% |
| SRG250117C00006000 | 12/9/2024 8:25 PM | 6 | 0.03 | 0.00 | 0.35 | 0.00 | 0.00% | 526 | 1,642 | 147.27% |
| SRG250117C00007000 | 10/10/2024 1:30 PM | 7 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 300 | 2,079 | 152.34% |
| SRG250117C00008000 | 12/13/2024 7:31 PM | 8 | 0.03 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 16,579 | 176.56% |
| SRG250117C00009000 | 5/17/2024 3:38 PM | 9 | 0.21 | 0.00 | 0.10 | 0.00 | 0.00% | 14 | 1,113 | 169.53% |
| SRG250117C00010000 | 12/5/2024 8:46 PM | 10 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 23,307 | 185.94% |
| SRG250117C00011000 | 5/9/2024 7:57 PM | 11 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | 175 | 979 | 325.00% |
| SRG250117C00012000 | 11/26/2024 5:59 PM | 12 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 23,856 | 190.63% |
| SRG250117C00013000 | 5/3/2024 7:12 PM | 13 | 0.11 | 0.00 | 0.50 | 0.00 | 0.00% | 200 | 200 | 315.63% |
| SRG250117C00015000 | 7/23/2024 5:06 PM | 15 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 27,507 | 218.75% |
| SRG250117C00017000 | 4/2/2024 2:15 PM | 17 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 65 | 294.53% |
| SRG250117C00020000 | 3/4/2024 2:34 PM | 20 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 250 | 288 | 256.25% |
| SRG250117C00022000 | 10/28/2022 2:41 PM | 22 | 0.60 | 0.00 | 5.00 | 0.00 | 0.00% | 5 | 0 | 957.03% |
| SRG250117C00025000 | 4/11/2024 4:21 PM | 25 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 231 | 416.41% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRG250117P00003000 | 11/13/2024 5:31 PM | 3 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 1,036 | 90.63% |
| SRG250117P00004000 | 11/26/2024 2:31 PM | 4 | 0.15 | 0.15 | 0.25 | 0.00 | 0.00% | 300 | 2,796 | 60.94% |
| SRG250117P00005000 | 11/26/2024 5:56 PM | 5 | 0.70 | 0.85 | 1.05 | 0.00 | 0.00% | 10 | 7,486 | 80.47% |
| SRG250117P00006000 | 8/22/2024 5:30 PM | 6 | 1.85 | 1.35 | 1.85 | 0.00 | 0.00% | 1 | 1,193 | 0.00% |
| SRG250117P00007000 | 5/17/2024 2:14 PM | 7 | 1.26 | 2.05 | 2.25 | 0.00 | 0.00% | 3 | 23 | 0.00% |
| SRG250117P00008000 | 8/12/2024 2:50 PM | 8 | 4.00 | 3.20 | 4.00 | 0.00 | 0.00% | 10 | 8 | 143.75% |
| SRG250117P00009000 | 6/11/2024 6:05 PM | 9 | 4.03 | 3.50 | 3.90 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| SRG250117P00010000 | 5/21/2024 5:06 PM | 10 | 4.10 | 4.50 | 6.20 | 0.00 | 0.00% | 2 | 0 | 267.19% |
| SRG250117P00012000 | 12/20/2023 3:35 PM | 12 | 2.85 | 2.50 | 2.85 | 0.00 | 0.00% | 100 | 24 | 0.00% |
| SRG250117P00015000 | 4/5/2023 5:49 PM | 15 | 8.90 | 6.40 | 8.50 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| SRG250117P00022000 | 1/5/2023 2:30 PM | 22 | 10.00 | 7.40 | 12.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
STHO Star Holdings
9.31
-2.51%
NTPIF Nam Tai Property Inc.
4.2500
+6.25%
KW Kennedy-Wilson Holdings, Inc.
10.05
+0.70%
DOUG Douglas Elliman Inc.
1.6500
0.00%
DBRG-PH DigitalBridge Group, Inc.
25.00
+0.75%
5078.T CEL Corporation
4,075.00
0.00%
ABCP AmBase Corporation
0.3070
+1.49%
NEN New England Realty Associates Limited Partnership
80.19
0.00%
TCI Transcontinental Realty Investors, Inc.
27.80
-4.79%
ARL American Realty Investors, Inc.
15.00
-2.60%