| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM190726C00073000 | 2019-06-17 1:01PM EDT | 73.00 | 5.26 | 10.65 | 11.20 | 0.00 | - | 10 | 10 | 140.43% |
| AKAM190726C00075000 | 2019-07-22 10:17AM EDT | 75.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AKAM190726C00076000 | 2019-07-10 10:03AM EDT | 76.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM190726C00078000 | 2019-07-15 1:15PM EDT | 78.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM190726C00078500 | 2019-07-02 10:22AM EDT | 78.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM190726C00079000 | 2019-07-12 10:04AM EDT | 79.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AKAM190726C00079500 | 2019-07-01 3:46PM EDT | 79.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AKAM190726C00080000 | 2019-07-22 10:56AM EDT | 80.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM190726C00080500 | 2019-07-08 1:03PM EDT | 80.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AKAM190726C00081000 | 2019-07-19 11:47AM EDT | 81.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AKAM190726C00081500 | 2019-07-22 11:18AM EDT | 81.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AKAM190726C00082000 | 2019-07-18 1:40PM EDT | 82.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM190726C00082500 | 2019-07-22 1:34PM EDT | 82.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AKAM190726C00083000 | 2019-07-22 1:34PM EDT | 83.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AKAM190726C00083500 | 2019-07-22 10:00AM EDT | 83.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AKAM190726C00084000 | 2019-07-22 10:56AM EDT | 84.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| AKAM190726C00084500 | 2019-07-22 12:07AM EDT | 84.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AKAM190726C00085000 | 2019-07-22 11:17AM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AKAM190726C00086000 | 2019-07-22 10:48AM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| AKAM190726C00087500 | 2019-07-22 12:07AM EDT | 87.50 | 0.11 | 0.01 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AKAM190726C00088000 | 2019-07-22 12:07AM EDT | 88.00 | 0.09 | 0.05 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM190726P00073500 | 2019-06-25 1:45PM EDT | 73.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AKAM190726P00074000 | 2019-07-19 3:56PM EDT | 74.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AKAM190726P00075000 | 2019-07-22 10:17AM EDT | 75.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AKAM190726P00076500 | 2019-06-19 11:56AM EDT | 76.50 | 1.54 | 0.00 | 0.56 | 0.00 | - | - | 1 | 61.13% |
| AKAM190726P00077000 | 2019-06-28 1:34PM EDT | 77.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| AKAM190726P00078000 | 2019-07-18 12:58PM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AKAM190726P00078500 | 2019-06-17 3:49PM EDT | 78.50 | 3.46 | 0.00 | 0.29 | 0.00 | - | 3 | 18 | 46.48% |
| AKAM190726P00079500 | 2019-07-22 3:09PM EDT | 79.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AKAM190726P00080000 | 2019-07-19 10:21AM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AKAM190726P00080500 | 2019-07-22 10:53AM EDT | 80.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AKAM190726P00081000 | 2019-07-22 11:59AM EDT | 81.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| AKAM190726P00081500 | 2019-07-18 3:55PM EDT | 81.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AKAM190726P00082000 | 2019-07-19 10:09AM EDT | 82.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AKAM190726P00082500 | 2019-07-22 9:51AM EDT | 82.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| AKAM190726P00083000 | 2019-07-22 2:37PM EDT | 83.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AKAM190726P00083500 | 2019-07-22 12:07AM EDT | 83.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AKAM190726P00084000 | 2019-07-19 2:33PM EDT | 84.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AKAM190726P00084500 | 2019-07-22 10:17AM EDT | 84.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AKAM190726P00085000 | 2019-07-22 12:07AM EDT | 85.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |