| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM190920C00045000 | 2019-08-14 10:14AM EDT | 45.00 | 14.51 | 13.75 | 14.50 | 0.00 | - | 2 | 19 | 65.14% |
| AEM190920C00050000 | 2019-08-16 3:57PM EDT | 50.00 | 9.27 | 9.10 | 9.55 | +1.62 | +21.18% | 21 | 96 | 46.44% |
| AEM190920C00055000 | 2019-08-16 3:13PM EDT | 55.00 | 4.85 | 4.60 | 5.00 | -0.15 | -3.00% | 35 | 575 | 34.82% |
| AEM190920C00060000 | 2019-08-16 3:56PM EDT | 60.00 | 1.88 | 1.83 | 1.90 | -0.20 | -9.62% | 403 | 1,238 | 32.03% |
| AEM190920C00065000 | 2019-08-16 3:28PM EDT | 65.00 | 0.52 | 0.51 | 0.55 | -0.16 | -23.53% | 286 | 1,262 | 32.42% |
| AEM190920C00070000 | 2019-08-15 12:37PM EDT | 70.00 | 0.26 | 0.12 | 0.17 | 0.00 | - | 4 | 234 | 35.21% |
| AEM190920C00075000 | 2019-08-09 1:17PM EDT | 75.00 | 0.16 | 0.03 | 0.07 | 0.00 | - | 102 | 127 | 39.26% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM190920P00040000 | 2019-08-07 10:07AM EDT | 40.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 2 | 56.64% |
| AEM190920P00045000 | 2019-08-15 9:41AM EDT | 45.00 | 0.10 | 0.02 | 0.09 | 0.00 | - | 30 | 142 | 47.85% |
| AEM190920P00050000 | 2019-08-16 2:03PM EDT | 50.00 | 0.19 | 0.17 | 0.20 | -0.07 | -26.92% | 26 | 1,113 | 37.55% |
| AEM190920P00055000 | 2019-08-16 3:52PM EDT | 55.00 | 0.84 | 0.79 | 0.86 | -0.07 | -7.69% | 1,188 | 568 | 34.08% |
| AEM190920P00060000 | 2019-08-16 3:52PM EDT | 60.00 | 2.78 | 2.67 | 2.85 | -0.21 | -7.02% | 43 | 357 | 32.74% |
| AEM190920P00065000 | 2019-08-13 10:26AM EDT | 65.00 | 7.91 | 6.35 | 6.55 | 0.00 | - | 1 | 18 | 34.50% |