| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK190719C00042500 | 2019-06-25 12:28PM EDT | 42.50 | 19.30 | 20.60 | 21.20 | 0.00 | - | 3 | 2 | 170.31% |
| ALK190719C00045000 | 2019-06-07 11:16AM EDT | 45.00 | 17.60 | 18.50 | 19.20 | 0.00 | - | 5 | 1 | 235.16% |
| ALK190719C00047500 | 2019-06-07 11:16AM EDT | 47.50 | 12.50 | 15.80 | 17.10 | 0.00 | - | 1 | 10 | 215.63% |
| ALK190719C00050000 | 2019-07-12 2:30PM EDT | 50.00 | 14.50 | 13.20 | 13.60 | 0.00 | - | 2 | 70 | 107.03% |
| ALK190719C00052500 | 2019-07-01 9:31AM EDT | 52.50 | 11.95 | 10.70 | 11.20 | 0.00 | - | 2 | 98 | 100.78% |
| ALK190719C00055000 | 2019-07-12 10:09AM EDT | 55.00 | 9.10 | 8.10 | 8.60 | 0.00 | - | 1 | 134 | 98.83% |
| ALK190719C00057500 | 2019-07-15 10:30AM EDT | 57.50 | 6.15 | 5.60 | 6.00 | -0.48 | -7.24% | 2 | 281 | 64.84% |
| ALK190719C00060000 | 2019-07-15 12:36PM EDT | 60.00 | 3.60 | 3.30 | 3.60 | -0.80 | -18.18% | 65 | 1,529 | 49.41% |
| ALK190719C00062500 | 2019-07-15 2:58PM EDT | 62.50 | 1.30 | 1.10 | 1.25 | -0.69 | -34.67% | 145 | 2,145 | 28.22% |
| ALK190719C00065000 | 2019-07-15 2:48PM EDT | 65.00 | 0.15 | 0.10 | 0.20 | -0.25 | -62.50% | 268 | 3,198 | 28.03% |
| ALK190719C00067500 | 2019-07-12 3:31PM EDT | 67.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 21 | 976 | 36.33% |
| ALK190719C00070000 | 2019-07-15 9:32AM EDT | 70.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 7 | 563 | 52.34% |
| ALK190719C00072500 | 2019-07-11 2:44PM EDT | 72.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 319 | 67.19% |
| ALK190719C00075000 | 2019-06-03 9:54AM EDT | 75.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 392 | 98.24% |
| ALK190719C00077500 | 2019-06-11 3:02PM EDT | 77.50 | 0.07 | 0.00 | 0.25 | 0.00 | - | 75 | 120 | 108.98% |
| ALK190719C00080000 | 2019-06-07 11:16AM EDT | 80.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 10 | 86 | 130.47% |
| ALK190719C00082500 | 2019-06-10 12:08AM EDT | 82.50 | 0.70 | 0.00 | 0.30 | 0.00 | - | 8 | 410 | 139.84% |
| ALK190719C00085000 | 2019-06-07 11:16AM EDT | 85.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 48 | 152.34% |
| ALK190719C00090000 | 2019-06-10 12:08AM EDT | 90.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 185 | 175.78% |
| ALK190719C00095000 | 2019-06-10 12:08AM EDT | 95.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 0 | 4 | 197.27% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK190719P00037500 | 2019-05-28 9:51AM EDT | 37.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 1 | 223.44% |
| ALK190719P00040000 | 2019-05-28 9:51AM EDT | 40.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 199.22% |
| ALK190719P00042500 | 2019-06-07 11:16AM EDT | 42.50 | 0.20 | 0.00 | 0.30 | 0.00 | - | 20 | 49 | 208.59% |
| ALK190719P00045000 | 2019-06-03 10:44AM EDT | 45.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 6 | 50 | 182.81% |
| ALK190719P00047500 | 2019-06-20 12:26PM EDT | 47.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 4 | 258 | 131.25% |
| ALK190719P00050000 | 2019-07-15 11:30AM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 2,047 | 100.00% |
| ALK190719P00052500 | 2019-06-27 12:40PM EDT | 52.50 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 1,982 | 111.13% |
| ALK190719P00055000 | 2019-07-15 11:52AM EDT | 55.00 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 50 | 1,465 | 71.48% |
| ALK190719P00057500 | 2019-07-15 1:05PM EDT | 57.50 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 10 | 546 | 52.34% |
| ALK190719P00060000 | 2019-07-15 3:22PM EDT | 60.00 | 0.07 | 0.05 | 0.10 | -0.01 | -12.50% | 13 | 1,755 | 38.48% |
| ALK190719P00062500 | 2019-07-15 1:35PM EDT | 62.50 | 0.35 | 0.25 | 0.35 | +0.11 | +45.83% | 19 | 1,545 | 26.56% |
| ALK190719P00065000 | 2019-07-11 3:40PM EDT | 65.00 | 1.90 | 1.65 | 1.85 | 0.00 | - | 18 | 817 | 28.61% |
| ALK190719P00067500 | 2019-07-15 10:30AM EDT | 67.50 | 3.90 | 4.00 | 4.40 | +0.90 | +30.00% | 1 | 209 | 55.08% |
| ALK190719P00070000 | 2019-05-29 2:15PM EDT | 70.00 | 11.01 | 5.70 | 6.50 | 0.00 | - | 7 | 1 | 0.00% |
| ALK190719P00072500 | 2019-06-07 11:02AM EDT | 72.50 | 12.13 | 8.10 | 9.10 | 0.00 | - | 5 | 0 | 0.00% |
| ALK190719P00075000 | 2019-06-10 12:08AM EDT | 75.00 | 14.70 | 9.50 | 11.60 | 0.00 | - | 10 | 4 | 0.00% |
| ALK190719P00077500 | 2019-06-07 11:16AM EDT | 77.50 | 22.14 | 13.10 | 14.00 | 0.00 | - | 2 | 17 | 0.00% |
| ALK190719P00080000 | 2019-06-10 12:08AM EDT | 80.00 | 18.20 | 14.70 | 16.20 | 0.00 | - | 0 | 0 | 0.00% |