| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM200221C00040000 | 2019-12-13 3:26PM EST | 40.00 | 21.32 | 20.20 | 20.90 | 0.00 | - | 2 | 0 | 1,528.52% |
| AEM200221C00045000 | 2020-02-20 2:18PM EST | 45.00 | 6.50 | 6.35 | 6.50 | +1.87 | +40.39% | 36 | 0 | 132.81% |
| AEM200221C00050000 | 2020-02-20 3:51PM EST | 50.00 | 1.40 | 1.40 | 1.52 | +1.08 | +337.50% | 573 | 0 | 54.69% |
| AEM200221C00055000 | 2020-02-20 1:42PM EST | 55.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 54 | 0 | 67.19% |
| AEM200221C00060000 | 2020-02-20 11:32AM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 0 | 112.50% |
| AEM200221C00065000 | 2020-02-20 12:16PM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 0 | 162.50% |
| AEM200221C00070000 | 2020-02-18 1:47PM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 212.50% |
| AEM200221C00075000 | 2020-02-14 2:36PM EST | 75.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 326.56% |
| AEM200221C00080000 | 2020-02-14 10:24AM EST | 80.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 393.75% |
| AEM200221C00085000 | 2020-02-13 11:18AM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 0 | 325.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM200221P00040000 | 2020-02-14 1:09PM EST | 40.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 250 | 0 | 210.94% |
| AEM200221P00045000 | 2020-02-19 9:51AM EST | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AEM200221P00050000 | 2020-02-20 3:57PM EST | 50.00 | 0.06 | 0.05 | 0.06 | -0.58 | -90.62% | 201 | 0 | 42.58% |
| AEM200221P00055000 | 2020-02-20 3:58PM EST | 55.00 | 3.59 | 3.50 | 3.70 | -1.71 | -32.26% | 473 | 0 | 91.41% |
| AEM200221P00060000 | 2020-02-20 3:10PM EST | 60.00 | 8.40 | 8.50 | 8.85 | -1.73 | -17.08% | 10 | 0 | 163.28% |
| AEM200221P00065000 | 2020-02-19 2:44PM EST | 65.00 | 15.11 | 13.50 | 13.75 | 0.00 | - | 6 | 0 | 187.50% |
| AEM200221P00070000 | 2020-01-28 10:18AM EST | 70.00 | 10.29 | 17.30 | 20.80 | 0.00 | - | 4 | 0 | 412.11% |
| AEM200221P00075000 | 2019-09-03 12:55PM EST | 75.00 | 13.60 | 20.50 | 20.70 | 0.00 | - | 7 | 0 | 0.00% |
| AEM200221P00080000 | 2020-02-10 12:08AM EST | 80.00 | 19.95 | 27.60 | 30.05 | 0.00 | - | - | - | 466.41% |