| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARLP190621C00015000 | 2019-05-23 1:35PM EDT | 15.00 | 2.63 | 2.20 | 2.85 | 0.00 | - | 10 | 1 | 75.78% |
| ARLP190621C00017500 | 2019-05-24 2:45PM EDT | 17.50 | 0.48 | 0.30 | 0.55 | -0.07 | -12.73% | 110 | 291 | 31.84% |
| ARLP190621C00020000 | 2019-05-23 2:02PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3,402 | 40.63% |
| ARLP190621C00022500 | 2019-05-24 1:54PM EDT | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 1,759 | 54.69% |
| ARLP190621C00025000 | 2019-05-23 3:56PM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 17 | 77.34% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARLP190621P00012500 | 2019-03-26 2:31PM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ARLP190621P00015000 | 2019-05-15 10:23AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 28 | 505 | 43.95% |
| ARLP190621P00017500 | 2019-05-24 3:36PM EDT | 17.50 | 0.50 | 0.40 | 0.55 | +0.05 | +11.11% | 21 | 1,291 | 26.07% |
| ARLP190621P00020000 | 2019-05-24 11:12AM EDT | 20.00 | 2.42 | 2.30 | 2.75 | +0.12 | +5.22% | 5 | 43 | 44.73% |
| ARLP190621P00022500 | 2019-04-23 11:24AM EDT | 22.50 | 3.79 | 4.80 | 5.10 | 0.00 | - | 25 | 0 | 0.00% |
| ARLP190621P00025000 | 2019-04-10 2:04PM EDT | 25.00 | 6.65 | 6.40 | 6.80 | 0.00 | - | 4 | 4 | 0.00% |