| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AER190920C00035000 | 2019-08-12 12:07AM EDT | 35.00 | 17.30 | 16.80 | 17.80 | 0.00 | - | - | 4 | 101.27% |
| AER190920C00042500 | 2019-08-19 12:39PM EDT | 42.50 | 10.30 | 9.50 | 10.30 | 0.00 | - | - | 2 | 60.94% |
| AER190920C00047500 | 2019-08-21 12:09PM EDT | 47.50 | 5.60 | 4.80 | 5.30 | +1.00 | +21.74% | 3 | 1 | 35.79% |
| AER190920C00050000 | 2019-08-16 1:53PM EDT | 50.00 | 3.20 | 2.95 | 3.20 | 0.00 | - | 7 | 35 | 30.66% |
| AER190920C00052500 | 2019-08-20 1:04PM EDT | 52.50 | 1.27 | 1.30 | 1.45 | 0.00 | - | 5 | 240 | 25.42% |
| AER190920C00055000 | 2019-08-21 3:37PM EDT | 55.00 | 0.45 | 0.35 | 0.45 | +0.05 | +12.50% | 92 | 897 | 22.56% |
| AER190920C00057500 | 2019-08-20 12:11PM EDT | 57.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1,010 | 23.83% |
| AER190920C00060000 | 2019-07-31 3:53PM EDT | 60.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AER190920P00037500 | 2019-08-02 12:08PM EDT | 37.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 58.79% |
| AER190920P00040000 | 2019-07-23 9:51AM EDT | 40.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | - | 1,063 | 65.92% |
| AER190920P00045000 | 2019-08-20 3:55PM EDT | 45.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 12 | 17 | 34.77% |
| AER190920P00047500 | 2019-08-19 2:01PM EDT | 47.50 | 0.30 | 0.20 | 0.30 | 0.00 | - | 8 | 24 | 30.08% |
| AER190920P00050000 | 2019-08-16 1:07PM EDT | 50.00 | 0.75 | 0.55 | 0.70 | 0.00 | - | 5 | 262 | 26.81% |
| AER190920P00052500 | 2019-08-21 12:50PM EDT | 52.50 | 1.20 | 1.30 | 1.50 | -0.38 | -24.05% | 12 | 177 | 22.95% |
| AER190920P00055000 | 2019-08-19 12:01AM EDT | 55.00 | 3.70 | 2.80 | 3.10 | 0.00 | - | - | 0 | 21.49% |
| AER190920P00057500 | 2019-07-30 9:33AM EDT | 57.50 | 5.20 | 2.90 | 5.40 | 0.00 | - | - | 10 | 25.68% |
| AER190920P00060000 | 2019-07-25 12:01PM EDT | 60.00 | 8.90 | 7.00 | 7.80 | 0.00 | - | - | 0 | 28.81% |