| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL190726C00050000 | 2019-07-15 9:54AM EDT | 50.00 | 7.25 | 4.95 | 5.40 | 0.00 | - | 2 | 1 | 52.93% |
| AFL190726C00051000 | 2019-07-12 3:45PM EDT | 51.00 | 6.42 | 3.90 | 4.50 | 0.00 | - | 1 | 0 | 63.28% |
| AFL190726C00053000 | 2019-07-15 9:30AM EDT | 53.00 | 4.19 | 2.92 | 3.10 | 0.00 | - | - | 1 | 61.72% |
| AFL190726C00053500 | 2019-07-02 10:09AM EDT | 53.50 | 2.74 | 1.74 | 1.98 | 0.00 | - | 1 | 6 | 35.55% |
| AFL190726C00054000 | 2019-07-15 9:30AM EDT | 54.00 | 3.05 | 1.34 | 1.60 | 0.00 | - | 1 | 3 | 33.99% |
| AFL190726C00054500 | 2019-07-11 2:08PM EDT | 54.50 | 2.05 | 1.04 | 1.13 | 0.00 | - | 3 | 6 | 28.32% |
| AFL190726C00055000 | 2019-07-19 3:57PM EDT | 55.00 | 0.79 | 0.74 | 0.79 | -0.62 | -43.97% | 373 | 61 | 25.98% |
| AFL190726C00055500 | 2019-07-19 3:03PM EDT | 55.50 | 0.62 | 0.53 | 0.56 | -0.18 | -22.50% | 127 | 162 | 25.68% |
| AFL190726C00056000 | 2019-07-19 2:46PM EDT | 56.00 | 0.45 | 0.34 | 0.36 | -0.37 | -45.12% | 174 | 3,773 | 24.71% |
| AFL190726C00056500 | 2019-07-19 3:34PM EDT | 56.50 | 0.24 | 0.19 | 0.24 | -0.19 | -44.19% | 16 | 272 | 24.90% |
| AFL190726C00057000 | 2019-07-19 3:24PM EDT | 57.00 | 0.15 | 0.12 | 0.16 | -0.21 | -58.33% | 29 | 3,122 | 25.39% |
| AFL190726C00057500 | 2019-07-19 3:55PM EDT | 57.50 | 0.08 | 0.06 | 0.10 | -0.16 | -66.67% | 3 | 59 | 25.59% |
| AFL190726C00058000 | 2019-07-19 11:24AM EDT | 58.00 | 0.11 | 0.03 | 0.08 | 0.00 | - | 5 | 3 | 27.54% |
| AFL190726C00058500 | 2019-07-03 11:00AM EDT | 58.50 | 0.26 | 0.01 | 0.07 | 0.00 | - | - | 11 | 29.88% |
| AFL190726C00059000 | 2019-07-16 2:28PM EDT | 59.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | - | 0 | 33.01% |
| AFL190726C00059500 | 2019-07-15 9:30AM EDT | 59.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 1 | 43.16% |
| AFL190726C00060500 | 2019-07-15 9:30AM EDT | 60.50 | 0.26 | - | 0.08 | 0.00 | - | - | 1 | 42.97% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL190726P00050000 | 2019-07-01 10:29AM EDT | 50.00 | 0.13 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 54.10% |
| AFL190726P00052000 | 2019-07-16 1:41PM EDT | 52.00 | 0.08 | 0.09 | 0.13 | 0.00 | - | 10 | 11 | 33.01% |
| AFL190726P00052500 | 2019-07-08 11:01AM EDT | 52.50 | 0.10 | 0.09 | 0.16 | 0.00 | - | 3 | 20 | 30.76% |
| AFL190726P00053000 | 2019-07-08 9:45AM EDT | 53.00 | 0.18 | 0.17 | 0.23 | 0.00 | - | 3 | 4 | 30.08% |
| AFL190726P00053500 | 2019-07-19 3:59PM EDT | 53.50 | 0.30 | 0.25 | 0.31 | +0.09 | +42.86% | 11 | 4 | 28.71% |
| AFL190726P00054000 | 2019-07-19 11:56AM EDT | 54.00 | 0.22 | 0.37 | 0.41 | -0.03 | -12.00% | 5 | 20 | 27.05% |
| AFL190726P00054500 | 2019-07-19 3:59PM EDT | 54.50 | 0.55 | 0.51 | 0.54 | +0.26 | +89.66% | 6 | 45 | 25.29% |
| AFL190726P00055000 | 2019-07-19 3:53PM EDT | 55.00 | 0.69 | 0.73 | 0.77 | +0.34 | +97.14% | 1 | 4 | 25.34% |
| AFL190726P00055500 | 2019-07-19 2:30PM EDT | 55.50 | 0.78 | 0.99 | 1.04 | +0.19 | +32.20% | 21 | 57 | 25.05% |
| AFL190726P00056000 | 2019-07-19 1:46PM EDT | 56.00 | 0.86 | 1.30 | 1.36 | +0.02 | +2.38% | 4 | 25 | 24.71% |
| AFL190726P00056500 | 2019-07-16 11:15AM EDT | 56.50 | 0.92 | 1.55 | 1.77 | 0.00 | - | 10 | 35 | 26.27% |
| AFL190726P00057000 | 2019-07-16 1:05PM EDT | 57.00 | 1.34 | 1.36 | 1.51 | 0.00 | - | - | 15 | 0.00% |
| AFL190726P00057500 | 2019-07-15 10:46AM EDT | 57.50 | 1.21 | 1.71 | 1.90 | 0.00 | - | - | 200 | 0.00% |