| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD190621C00019000 | 2019-06-18 2:10PM EDT | 19.00 | 11.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD190621C00020000 | 2019-06-18 2:23PM EDT | 20.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD190621C00021000 | 2019-06-14 2:23PM EDT | 21.00 | 9.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD190621C00021500 | 2019-06-03 12:11PM EDT | 21.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD190621C00022000 | 2019-06-18 12:18PM EDT | 22.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD190621C00022500 | 2019-06-10 1:49PM EDT | 22.50 | 11.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD190621C00023000 | 2019-06-18 12:54PM EDT | 23.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD190621C00023500 | 2019-06-13 10:13AM EDT | 23.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD190621C00024000 | 2019-06-18 10:10AM EDT | 24.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD190621C00024500 | 2019-06-17 11:54AM EDT | 24.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD190621C00025000 | 2019-06-18 11:40AM EDT | 25.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| AMD190621C00025500 | 2019-06-18 11:16AM EDT | 25.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMD190621C00026000 | 2019-06-18 1:44PM EDT | 26.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 484 | 0 | 0.00% |
| AMD190621C00026500 | 2019-06-18 2:12PM EDT | 26.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD190621C00027000 | 2019-06-18 3:58PM EDT | 27.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 2,151 | 0 | 0.00% |
| AMD190621C00027500 | 2019-06-18 2:07PM EDT | 27.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| AMD190621C00028000 | 2019-06-18 3:55PM EDT | 28.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1,475 | 0 | 0.00% |
| AMD190621C00028500 | 2019-06-18 3:59PM EDT | 28.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 0.00% |
| AMD190621C00029000 | 2019-06-18 3:59PM EDT | 29.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 7,848 | 0 | 0.00% |
| AMD190621C00029500 | 2019-06-18 3:58PM EDT | 29.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4,234 | 0 | 0.00% |
| AMD190621C00030000 | 2019-06-18 3:59PM EDT | 30.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 27,235 | 0 | 0.00% |
| AMD190621C00030500 | 2019-06-18 3:59PM EDT | 30.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 12,824 | 0 | 0.78% |
| AMD190621C00031000 | 2019-06-18 3:59PM EDT | 31.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 26,541 | 0 | 6.25% |
| AMD190621C00031500 | 2019-06-18 3:59PM EDT | 31.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10,926 | 0 | 12.50% |
| AMD190621C00032000 | 2019-06-18 3:59PM EDT | 32.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 17,443 | 0 | 12.50% |
| AMD190621C00032500 | 2019-06-18 3:58PM EDT | 32.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4,007 | 0 | 25.00% |
| AMD190621C00033000 | 2019-06-18 3:59PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,592 | 0 | 25.00% |
| AMD190621C00033500 | 2019-06-18 3:56PM EDT | 33.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 736 | 0 | 25.00% |
| AMD190621C00034000 | 2019-06-18 3:47PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,887 | 0 | 25.00% |
| AMD190621C00034500 | 2019-06-18 2:05PM EDT | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 25.00% |
| AMD190621C00035000 | 2019-06-18 3:50PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 974 | 0 | 50.00% |
| AMD190621C00035500 | 2019-06-18 12:57PM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| AMD190621C00036000 | 2019-06-18 3:52PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 50.00% |
| AMD190621C00036500 | 2019-06-17 10:19AM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMD190621C00037000 | 2019-06-18 2:02PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AMD190621C00037500 | 2019-06-17 12:06AM EDT | 37.50 | 0.02 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMD190621C00038000 | 2019-06-18 3:50PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| AMD190621C00038500 | 2019-06-17 12:06AM EDT | 38.50 | 0.04 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMD190621C00039000 | 2019-06-13 3:59PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| AMD190621C00039500 | 2019-06-17 12:06AM EDT | 39.50 | 0.03 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMD190621C00040000 | 2019-06-14 9:34AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| AMD190621C00040500 | 2019-06-17 12:06AM EDT | 40.50 | 0.03 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMD190621C00041000 | 2019-06-14 3:36PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| AMD190621C00041500 | 2019-06-17 12:06AM EDT | 41.50 | 0.03 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMD190621C00042000 | 2019-06-17 12:06AM EDT | 42.00 | 0.02 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD190621P00019000 | 2019-06-18 3:47PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| AMD190621P00020000 | 2019-06-13 3:48PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMD190621P00021000 | 2019-06-18 3:47PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| AMD190621P00021500 | 2019-06-05 10:44AM EDT | 21.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMD190621P00022000 | 2019-06-18 11:46AM EDT | 22.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 1 | 0 | 137.50% |
| AMD190621P00022500 | 2019-06-11 11:20AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMD190621P00023000 | 2019-06-17 3:49PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AMD190621P00023500 | 2019-06-10 11:26AM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AMD190621P00024000 | 2019-06-18 2:07PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AMD190621P00024500 | 2019-06-18 9:30AM EDT | 24.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMD190621P00025000 | 2019-06-18 1:07PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| AMD190621P00025500 | 2019-06-18 11:23AM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| AMD190621P00026000 | 2019-06-18 3:09PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| AMD190621P00026500 | 2019-06-18 2:45PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 50.00% |
| AMD190621P00027000 | 2019-06-18 3:50PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,093 | 0 | 25.00% |
| AMD190621P00027500 | 2019-06-18 3:44PM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 577 | 0 | 25.00% |
| AMD190621P00028000 | 2019-06-18 3:54PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,105 | 0 | 25.00% |
| AMD190621P00028500 | 2019-06-18 3:58PM EDT | 28.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3,104 | 0 | 25.00% |
| AMD190621P00029000 | 2019-06-18 3:59PM EDT | 29.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6,984 | 0 | 12.50% |
| AMD190621P00029500 | 2019-06-18 3:58PM EDT | 29.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 7,269 | 0 | 12.50% |
| AMD190621P00030000 | 2019-06-18 3:59PM EDT | 30.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 13,006 | 0 | 6.25% |
| AMD190621P00030500 | 2019-06-18 3:58PM EDT | 30.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 12,736 | 0 | 0.00% |
| AMD190621P00031000 | 2019-06-18 3:59PM EDT | 31.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 7,096 | 0 | 0.00% |
| AMD190621P00031500 | 2019-06-18 3:39PM EDT | 31.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1,626 | 0 | 0.00% |
| AMD190621P00032000 | 2019-06-18 3:59PM EDT | 32.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 771 | 0 | 0.00% |
| AMD190621P00032500 | 2019-06-18 3:53PM EDT | 32.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 0.00% |
| AMD190621P00033000 | 2019-06-18 3:51PM EDT | 33.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 886 | 0 | 0.00% |
| AMD190621P00033500 | 2019-06-18 1:55PM EDT | 33.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| AMD190621P00034000 | 2019-06-18 1:05PM EDT | 34.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AMD190621P00034500 | 2019-06-18 1:32PM EDT | 34.50 | 3.96 | 0.00 | 0.00 | 0.00 | - | 814 | 0 | 0.00% |
| AMD190621P00035000 | 2019-06-18 12:46PM EDT | 35.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| AMD190621P00035500 | 2019-06-17 9:53AM EDT | 35.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD190621P00036000 | 2019-06-14 11:26AM EDT | 36.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AMD190621P00036500 | 2019-06-17 11:55AM EDT | 36.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD190621P00037000 | 2019-06-18 9:47AM EDT | 37.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD190621P00037500 | 2019-06-17 12:06AM EDT | 37.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD190621P00038000 | 2019-06-18 2:11PM EDT | 38.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD190621P00039000 | 2019-06-17 11:04AM EDT | 39.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD190621P00040000 | 2019-06-06 1:17PM EDT | 40.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD190621P00040500 | 2019-06-17 12:06AM EDT | 40.50 | 10.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD190621P00041000 | 2019-06-11 11:44AM EDT | 41.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| AMD190621P00042000 | 2019-06-17 12:06AM EDT | 42.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |