| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL190628C00050000 | 2019-06-20 10:04AM EDT | 50.00 | 4.96 | 4.85 | 5.25 | 0.00 | - | 2 | 6 | 67.77% |
| AFL190628C00051000 | 2019-06-12 9:53AM EDT | 51.00 | 3.63 | 3.75 | 4.55 | 0.00 | - | 2 | 5 | 76.86% |
| AFL190628C00051500 | 2019-06-07 2:26PM EDT | 51.50 | 3.34 | 3.40 | 3.65 | 0.00 | - | 2 | 14 | 44.14% |
| AFL190628C00052000 | 2019-06-12 9:53AM EDT | 52.00 | 2.76 | 2.90 | 3.30 | 0.00 | - | 4 | 28 | 50.10% |
| AFL190628C00052500 | 2019-06-04 11:05AM EDT | 52.50 | 1.07 | 2.39 | 2.60 | 0.00 | - | 10 | 29 | 30.08% |
| AFL190628C00053000 | 2019-06-12 9:53AM EDT | 53.00 | 1.93 | 1.91 | 2.29 | 0.00 | - | 2 | 29 | 38.09% |
| AFL190628C00053500 | 2019-06-21 3:35PM EDT | 53.50 | 1.78 | 1.43 | 1.66 | -0.01 | -0.56% | 145 | 28 | 24.81% |
| AFL190628C00054000 | 2019-06-19 11:46AM EDT | 54.00 | 1.33 | 1.03 | 1.26 | 0.00 | - | 18 | 8 | 24.41% |
| AFL190628C00054500 | 2019-06-20 9:57AM EDT | 54.50 | 0.75 | 0.70 | 0.78 | 0.00 | - | 1 | 115 | 18.56% |
| AFL190628C00055000 | 2019-06-21 3:52PM EDT | 55.00 | 0.51 | 0.40 | 0.49 | +0.06 | +13.33% | 17 | 140 | 18.65% |
| AFL190628C00055500 | 2019-06-21 3:57PM EDT | 55.50 | 0.26 | 0.23 | 0.27 | -0.12 | -31.58% | 42 | 68 | 18.26% |
| AFL190628C00056000 | 2019-06-21 3:59PM EDT | 56.00 | 0.13 | 0.11 | 0.14 | -0.01 | -7.14% | 13 | 34 | 18.46% |
| AFL190628C00056500 | 2019-06-21 9:35AM EDT | 56.50 | 0.10 | 0.03 | 0.07 | +0.05 | +100.00% | 3 | 22 | 18.95% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL190628P00044000 | 2019-06-07 11:09AM EDT | 44.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | - | 42 | 84.38% |
| AFL190628P00045000 | 2019-06-07 11:23AM EDT | 45.00 | 0.18 | 0.03 | 0.04 | 0.00 | - | - | 3 | 83.59% |
| AFL190628P00049000 | 2019-06-07 11:23AM EDT | 49.00 | 0.81 | 0.00 | 0.05 | 0.00 | - | - | 1 | 55.47% |
| AFL190628P00049500 | 2019-06-05 12:20PM EDT | 49.50 | 0.12 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 53.13% |
| AFL190628P00050000 | 2019-06-06 1:52PM EDT | 50.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 10 | 19 | 50.00% |
| AFL190628P00050500 | 2019-06-03 3:02PM EDT | 50.50 | 0.44 | 0.00 | 0.09 | 0.00 | - | 3 | 43 | 49.02% |
| AFL190628P00051000 | 2019-06-10 3:13PM EDT | 51.00 | 0.11 | 0.00 | 0.12 | 0.00 | - | 4 | 41 | 47.85% |
| AFL190628P00051500 | 2019-06-06 1:43PM EDT | 51.50 | 0.20 | 0.00 | 0.14 | 0.00 | - | 5 | 29 | 44.92% |
| AFL190628P00052000 | 2019-06-12 9:56AM EDT | 52.00 | 0.12 | 0.01 | 0.16 | 0.00 | - | 10 | 59 | 41.70% |
| AFL190628P00052500 | 2019-06-05 3:56PM EDT | 52.50 | 0.40 | 0.02 | 0.19 | 0.00 | - | 6 | 24 | 38.67% |
| AFL190628P00053500 | 2019-06-21 9:50AM EDT | 53.50 | 0.02 | 0.06 | 0.11 | -0.12 | -85.71% | 1 | 42 | 22.85% |
| AFL190628P00054000 | 2019-06-21 3:59PM EDT | 54.00 | 0.15 | 0.10 | 0.20 | -0.07 | -31.82% | 2 | 14 | 22.46% |
| AFL190628P00054500 | 2019-06-17 12:10AM EDT | 54.50 | 0.56 | 0.23 | 0.32 | 0.00 | - | - | 7 | 21.14% |
| AFL190628P00055000 | 2019-06-21 1:41PM EDT | 55.00 | 0.30 | 0.44 | 0.50 | -0.17 | -36.17% | 44 | 148 | 19.83% |
| AFL190628P00055500 | 2019-06-21 3:52PM EDT | 55.50 | 0.63 | 0.71 | 0.83 | +0.63 | +∞% | 6 | 2 | 21.58% |
| AFL190628P00056000 | 2019-06-21 1:48PM EDT | 56.00 | 0.85 | 1.07 | 1.24 | -0.67 | -44.08% | 2 | 1 | 24.41% |