| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AN190920C00040000 | 2019-07-30 12:31PM EDT | 40.00 | 8.62 | 7.10 | 8.10 | 0.00 | - | 1 | 1 | 63.33% |
| AN190920C00042000 | 2019-07-23 9:37AM EDT | 42.00 | 5.00 | 5.10 | 5.90 | 0.00 | - | - | 15 | 45.12% |
| AN190920C00044000 | 2019-07-22 1:25PM EDT | 44.00 | 1.20 | 3.70 | 4.00 | 0.00 | - | - | 6 | 35.74% |
| AN190920C00046000 | 2019-08-14 11:33AM EDT | 46.00 | 2.74 | 2.15 | 2.45 | 0.00 | - | 6 | 11 | 31.67% |
| AN190920C00047000 | 2019-08-21 3:27PM EDT | 47.00 | 1.90 | 1.60 | 1.80 | +0.05 | +2.70% | 6 | 84 | 30.03% |
| AN190920C00048000 | 2019-08-20 10:50AM EDT | 48.00 | 1.28 | 1.10 | 1.25 | 0.00 | - | 4 | 117 | 28.49% |
| AN190920C00049000 | 2019-08-19 1:49PM EDT | 49.00 | 1.06 | 0.70 | 0.85 | 0.00 | - | 34 | 180 | 27.88% |
| AN190920C00050000 | 2019-08-20 11:30AM EDT | 50.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 23 | 504 | 27.34% |
| AN190920C00055000 | 2019-08-01 2:25PM EDT | 55.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 20 | 15 | 43.26% |
| AN190920C00060000 | 2019-07-25 11:28AM EDT | 60.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | - | 1 | 57.62% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AN190920P00038000 | 2019-08-15 1:58PM EDT | 38.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 52.25% |
| AN190920P00040000 | 2019-08-05 12:00AM EDT | 40.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | - | 6 | 39.65% |
| AN190920P00041000 | 2019-08-07 2:08PM EDT | 41.00 | 0.27 | 0.05 | 0.15 | 0.00 | - | - | 1 | 34.96% |
| AN190920P00042000 | 2019-08-05 2:20PM EDT | 42.00 | 0.55 | 0.15 | 0.20 | 0.00 | - | 5 | 32 | 32.72% |
| AN190920P00044000 | 2019-07-26 2:48PM EDT | 44.00 | 0.51 | 0.35 | 0.45 | 0.00 | - | 1 | 6 | 30.57% |
| AN190920P00045000 | 2019-08-21 2:12PM EDT | 45.00 | 0.55 | 0.50 | 0.65 | -0.10 | -15.38% | 2 | 93 | 29.35% |
| AN190920P00046000 | 2019-08-19 10:23AM EDT | 46.00 | 0.85 | 0.80 | 0.90 | 0.00 | - | 4 | 27 | 27.69% |
| AN190920P00047000 | 2019-08-05 10:05AM EDT | 47.00 | 2.10 | 1.10 | 1.30 | 0.00 | - | 4 | 51 | 27.22% |
| AN190920P00048000 | 2019-08-12 11:11AM EDT | 48.00 | 1.85 | 1.65 | 1.85 | 0.00 | - | 1 | 56 | 27.59% |
| AN190920P00049000 | 2019-07-31 10:46AM EDT | 49.00 | 2.70 | 2.25 | 2.45 | 0.00 | - | 12 | 169 | 26.91% |
| AN190920P00050000 | 2019-08-21 1:58PM EDT | 50.00 | 2.90 | 2.85 | 3.20 | -0.70 | -19.44% | 2 | 165 | 27.34% |