| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A190621C00067500 | 2019-05-24 1:36PM EDT | 67.50 | 2.75 | 2.35 | 2.44 | +0.80 | +41.03% | 19 | 1,708 | 26.39% |
| A190621C00070000 | 2019-05-24 3:55PM EDT | 70.00 | 1.08 | 1.05 | 1.11 | +0.23 | +27.06% | 61 | 717 | 23.73% |
| A190621C00072500 | 2019-05-24 3:59PM EDT | 72.50 | 0.38 | 0.36 | 0.39 | +0.17 | +80.95% | 140 | 390 | 22.17% |
| A190621C00075000 | 2019-05-24 3:00PM EDT | 75.00 | 0.13 | 0.10 | 0.12 | +0.06 | +85.71% | 94 | 401 | 21.92% |
| A190621C00077500 | 2019-05-23 3:37PM EDT | 77.50 | 0.03 | 0.00 | 0.06 | +0.01 | +50.00% | 1 | 204 | 24.41% |
| A190621C00080000 | 2019-05-23 12:52PM EDT | 80.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 705 | 27.54% |
| A190621C00082500 | 2019-05-24 2:38PM EDT | 82.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 850 | 32.03% |
| A190621C00085000 | 2019-05-23 3:04PM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 266 | 34.77% |
| A190621C00090000 | 2019-05-14 3:50PM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 42.58% |
| A190621C00100000 | 2019-04-29 11:52AM EDT | 100.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 1 | 53.52% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A190621P00060000 | 2019-05-24 11:43AM EDT | 60.00 | 0.12 | 0.13 | 0.18 | -0.14 | -53.85% | 6 | 2,537 | 32.13% |
| A190621P00065000 | 2019-05-24 10:47AM EDT | 65.00 | 0.52 | 0.62 | 0.65 | -0.28 | -35.00% | 15 | 597 | 25.39% |
| A190621P00067500 | 2019-05-24 12:49PM EDT | 67.50 | 1.02 | 1.33 | 1.39 | -0.95 | -48.22% | 32 | 594 | 23.83% |
| A190621P00070000 | 2019-05-24 12:36PM EDT | 70.00 | 2.09 | 2.54 | 2.62 | -0.94 | -31.02% | 85 | 284 | 21.90% |
| A190621P00072500 | 2019-05-24 3:40PM EDT | 72.50 | 4.12 | 4.30 | 4.60 | -1.95 | -32.13% | 3 | 81 | 23.56% |
| A190621P00075000 | 2019-05-24 12:01PM EDT | 75.00 | 6.03 | 6.10 | 7.00 | -0.41 | -6.37% | 3 | 51 | 29.15% |
| A190621P00077500 | 2019-05-16 10:13AM EDT | 77.50 | 11.06 | 7.90 | 9.70 | 0.00 | - | 9 | 36 | 40.99% |
| A190621P00080000 | 2019-05-15 9:31AM EDT | 80.00 | 13.10 | 9.80 | 12.65 | 0.00 | - | 12 | 10 | 57.67% |
| A190621P00082500 | 2019-05-14 10:28AM EDT | 82.50 | 7.07 | 12.05 | 15.95 | 0.00 | - | 20 | 0 | 79.69% |