| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN190920C00040000 | 2019-08-15 12:29PM EDT | 40.00 | 2.80 | 3.30 | 3.70 | 0.00 | - | 10 | 16 | 34.52% |
| ALSN190920C00045000 | 2019-08-16 12:12PM EDT | 45.00 | 0.55 | 0.50 | 0.70 | +0.06 | +12.24% | 10 | 25 | 27.30% |
| ALSN190920C00050000 | 2019-08-16 3:37PM EDT | 50.00 | 0.05 | 0.00 | 0.20 | -0.09 | -64.29% | 10 | 5 | 35.74% |
| ALSN190920C00055000 | 2019-07-30 12:20PM EDT | 55.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 5 | 114.21% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALSN190920P00035000 | 2019-08-06 11:36AM EDT | 35.00 | 0.17 | 0.05 | 0.35 | 0.00 | - | - | 2 | 55.57% |
| ALSN190920P00040000 | 2019-08-13 11:48AM EDT | 40.00 | 0.43 | 0.40 | 0.50 | 0.00 | - | 10 | 28 | 31.40% |
| ALSN190920P00045000 | 2019-08-14 3:07PM EDT | 45.00 | 3.37 | 2.00 | 2.70 | 0.00 | - | 2 | 14 | 29.00% |