| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP190823C00165000 | 2019-08-23 3:26PM EDT | 2019-08-23 | 0.50 | 0.20 | 0.30 | -4.30 | -89.58% | 2 | 19 | 9.96% |
| ADP190830C00165000 | 2019-08-23 2:43PM EDT | 2019-08-30 | 2.68 | 2.15 | 2.30 | -1.42 | -34.63% | 10 | 32 | 24.07% |
| ADP190906C00165000 | 2019-08-21 9:43AM EDT | 2019-09-06 | 5.64 | 2.85 | 3.10 | 0.00 | - | 1 | 5 | 23.57% |
| ADP190913C00165000 | 2019-08-12 1:21PM EDT | 2019-09-13 | 5.02 | 3.30 | 3.60 | 0.00 | - | 2 | 59 | 22.56% |
| ADP190920C00165000 | 2019-08-23 2:54PM EDT | 2019-09-20 | 4.10 | 3.80 | 4.00 | -2.20 | -34.92% | 2 | 267 | 21.80% |
| ADP190927C00165000 | 2019-08-13 3:43PM EDT | 2019-09-27 | 6.80 | 4.20 | 4.50 | 0.00 | - | 1 | 1 | 21.99% |
| ADP191115C00165000 | 2019-08-20 11:03AM EDT | 2019-11-15 | 8.60 | 7.30 | 7.60 | 0.00 | - | 8 | 964 | 24.08% |
| ADP200117C00165000 | 2019-08-19 2:36PM EDT | 2020-01-17 | 11.10 | 9.10 | 9.50 | 0.00 | - | 6 | 1,996 | 22.79% |
| ADP200221C00165000 | 2019-08-09 2:55PM EDT | 2020-02-21 | 10.92 | 10.20 | 10.80 | 0.00 | - | 5 | 11 | 23.29% |
| ADP200619C00165000 | 2019-08-21 12:41PM EDT | 2020-06-19 | 15.10 | 13.00 | 13.70 | 0.00 | - | 5 | 18 | 22.99% |
| ADP210115C00165000 | 2019-08-16 2:54PM EDT | 2021-01-15 | 17.64 | 16.80 | 17.70 | -0.29 | -1.62% | 1 | 83 | 22.82% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP190823P00165000 | 2019-08-20 10:16AM EDT | 2019-08-23 | 0.40 | 0.25 | 0.45 | 0.00 | - | 1 | 60 | 11.72% |
| ADP190830P00165000 | 2019-08-23 11:27AM EDT | 2019-08-30 | 1.90 | 2.15 | 2.40 | +1.10 | +137.50% | 21 | 76 | 24.17% |
| ADP190906P00165000 | 2019-08-23 9:42AM EDT | 2019-09-06 | 1.06 | 2.85 | 3.10 | -2.74 | -72.11% | - | 9 | 22.90% |
| ADP190913P00165000 | 2019-08-19 2:26PM EDT | 2019-09-13 | 2.90 | 3.70 | 4.00 | +1.00 | +52.63% | 5 | 11 | 24.49% |
| ADP190920P00165000 | 2019-08-23 3:26PM EDT | 2019-09-20 | 4.15 | 4.20 | 4.50 | +2.20 | +112.82% | 8 | 289 | 24.02% |
| ADP190927P00165000 | 2019-08-21 2:00PM EDT | 2019-09-27 | 2.65 | 4.70 | 5.00 | 0.00 | - | 6 | 1 | 23.99% |
| ADP191115P00165000 | 2019-08-23 2:28PM EDT | 2019-11-15 | 7.22 | 7.40 | 7.70 | +2.02 | +38.85% | 9 | 115 | 24.12% |
| ADP200117P00165000 | 2019-08-21 2:00PM EDT | 2020-01-17 | 7.30 | 9.60 | 9.80 | 0.00 | - | 1 | 117 | 23.31% |
| ADP200221P00165000 | 2019-08-22 11:28AM EDT | 2020-02-21 | 8.70 | 10.40 | 11.10 | 0.00 | - | 30 | 96 | 23.76% |
| ADP200619P00165000 | 2019-08-16 12:24PM EDT | 2020-06-19 | 12.80 | 13.70 | 14.20 | 0.00 | - | 1 | 17 | 23.71% |
| ADP210115P00165000 | 2019-08-23 3:32PM EDT | 2021-01-15 | 18.10 | 17.60 | 18.50 | +2.80 | +18.30% | 1 | 28 | 23.77% |