| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP190830C00160000 | 2019-08-05 11:59AM EDT | 2019-08-30 | 5.30 | 7.70 | 8.40 | 0.00 | - | 4 | 1 | 31.96% |
| ADP190906C00160000 | 2019-08-07 3:33PM EDT | 2019-09-06 | 7.90 | 8.10 | 8.60 | 0.00 | - | 2 | 2 | 27.42% |
| ADP190913C00160000 | 2019-08-07 3:56PM EDT | 2019-09-13 | 8.66 | 8.40 | 9.30 | 0.00 | - | - | 1 | 28.36% |
| ADP190920C00160000 | 2019-08-14 10:25AM EDT | 2019-09-20 | 8.90 | 8.60 | 9.10 | 0.00 | - | 1 | 66 | 24.09% |
| ADP191115C00160000 | 2019-08-16 12:44PM EDT | 2019-11-15 | 12.00 | 11.60 | 12.10 | +0.97 | +8.79% | 42 | 542 | 25.06% |
| ADP200117C00160000 | 2019-08-16 11:27AM EDT | 2020-01-17 | 13.60 | 13.10 | 13.60 | +1.10 | +8.80% | 4 | 1,249 | 22.96% |
| ADP200221C00160000 | 2019-08-13 2:25PM EDT | 2020-02-21 | 15.60 | 14.30 | 15.00 | 0.00 | - | 5 | 9 | 23.82% |
| ADP200619C00160000 | 2019-08-07 2:43PM EDT | 2020-06-19 | 15.45 | 17.10 | 17.70 | 0.00 | - | - | 2 | 23.29% |
| ADP210115C00160000 | 2019-08-08 10:21AM EDT | 2021-01-15 | 20.90 | 20.20 | 21.30 | 0.00 | - | 2 | 78 | 22.68% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP190823P00160000 | 2019-08-16 12:11PM EDT | 2019-08-23 | 0.35 | 0.25 | 0.35 | -0.54 | -60.67% | 1 | 70 | 28.42% |
| ADP190830P00160000 | 2019-08-06 10:17AM EDT | 2019-08-30 | 3.40 | 0.70 | 0.85 | 0.00 | - | 5 | 33 | 26.07% |
| ADP190906P00160000 | 2019-08-12 3:28PM EDT | 2019-09-06 | 1.91 | 1.00 | 1.20 | 0.00 | - | 42 | 51 | 24.22% |
| ADP190913P00160000 | 2019-08-09 12:20PM EDT | 2019-09-13 | 2.20 | 1.30 | 1.80 | 0.00 | - | 5 | 15 | 25.14% |
| ADP190920P00160000 | 2019-08-16 1:54PM EDT | 2019-09-20 | 1.96 | 1.90 | 2.05 | -0.85 | -30.25% | 26 | 317 | 23.91% |
| ADP191115P00160000 | 2019-08-16 3:36PM EDT | 2019-11-15 | 4.92 | 4.60 | 5.00 | -0.78 | -13.68% | 4 | 1,245 | 24.81% |
| ADP200117P00160000 | 2019-08-15 3:03PM EDT | 2020-01-17 | 7.40 | 6.30 | 6.90 | 0.00 | - | 7 | 180 | 23.76% |
| ADP200221P00160000 | 2019-08-16 2:44PM EDT | 2020-02-21 | 7.65 | 7.40 | 8.00 | -1.15 | -13.07% | 6 | 30 | 23.88% |
| ADP200619P00160000 | 2019-08-16 12:10PM EDT | 2020-06-19 | 10.70 | 10.40 | 11.00 | +1.00 | +10.31% | 1 | 19 | 23.86% |
| ADP210115P00160000 | 2019-08-01 1:48PM EDT | 2021-01-15 | 13.90 | 12.60 | 15.70 | 0.00 | - | 2 | 35 | 24.59% |