NYSE - Delayed Quote USD
Sable Offshore Corp. (SOC)
23.00
+2.03
+(9.68%)
At close: May 9 at 4:00:02 PM EDT
26.89
+3.89
+(16.91%)
Pre-Market: 8:16:48 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOC250516C00002500 | 5/6/2025 3:42 PM | 2.5 | 17.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 40 | 0.00% |
| SOC250516C00015000 | 5/8/2025 1:24 PM | 15 | 6.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 89 | 0.00% |
| SOC250516C00017500 | 5/5/2025 2:22 PM | 17.5 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 720 | 2,533 | 0.00% |
| SOC250516C00020000 | 5/9/2025 3:58 PM | 20 | 3.79 | 0.00 | 0.00 | 0.00 | 0.00% | 688 | 2,168 | 0.00% |
| SOC250516C00022500 | 5/9/2025 3:58 PM | 22.5 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2,020 | 15,471 | 0.00% |
| SOC250516C00025000 | 5/9/2025 3:56 PM | 25 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 561 | 5,606 | 25.00% |
| SOC250516C00030000 | 5/9/2025 3:56 PM | 30 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 227 | 679 | 50.00% |
| SOC250516C00035000 | 4/30/2025 10:16 AM | 35 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 51 | 83 | 50.00% |
| SOC250516C00040000 | 4/23/2025 12:32 PM | 40 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 11 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOC250516P00010000 | 4/9/2025 9:32 AM | 10 | 0.35 | 0.00 | 0.40 | 0.00 | 0.00% | - | 5 | 455.47% |
| SOC250516P00012500 | 5/7/2025 2:54 PM | 12.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 137 | 50.00% |
| SOC250516P00015000 | 5/9/2025 10:04 AM | 15 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,587 | 50.00% |
| SOC250516P00017500 | 5/9/2025 3:27 PM | 17.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 296 | 1,717 | 50.00% |
| SOC250516P00020000 | 5/9/2025 3:59 PM | 20 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 487 | 914 | 25.00% |
| SOC250516P00022500 | 5/9/2025 3:58 PM | 22.5 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 193 | 1,638 | 6.25% |
| SOC250516P00025000 | 5/8/2025 12:05 PM | 25 | 4.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 155 | 0.00% |
| SOC250516P00030000 | 4/28/2025 3:47 PM | 30 | 9.98 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 24 | 0.00% |
Related Tickers
NE Noble Corporation plc
23.80
+1.49%
SDRL Seadrill Limited
23.93
+0.50%
BORR Borr Drilling Limited
1.8500
+3.35%
PDS Precision Drilling Corporation
42.22
+2.90%
NBR Nabors Industries Ltd.
29.15
+8.20%
HP Helmerich & Payne, Inc.
18.28
-0.33%
PTEN Patterson-UTI Energy, Inc.
5.99
+2.57%
RIG Transocean Ltd.
2.6100
+4.40%
ESI.TO Ensign Energy Services Inc.
1.9000
+1.60%
PHX.TO PHX Energy Services Corp.
7.87
+0.90%