| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARLP191018C00010000 | 2019-08-19 9:30AM EDT | 10.00 | 5.20 | 5.60 | 7.30 | 0.00 | - | - | 4 | 167.38% |
| ARLP191018C00015000 | 2019-09-20 1:35PM EDT | 15.00 | 0.92 | 0.90 | 1.45 | -0.13 | -12.38% | 22 | 1,572 | 51.17% |
| ARLP191018C00017500 | 2019-09-19 11:56AM EDT | 17.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 23 | 3,408 | 34.77% |
| ARLP191018C00020000 | 2019-09-11 9:30AM EDT | 20.00 | 0.04 | - | 0.00 | 0.00 | - | - | 1 | 25.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARLP191018P00012500 | 2019-08-27 11:35AM EDT | 12.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 10 | 60.55% |
| ARLP191018P00015000 | 2019-09-20 2:06PM EDT | 15.00 | 0.30 | 0.15 | 0.35 | -0.05 | -14.29% | 54 | 1,582 | 43.16% |
| ARLP191018P00017500 | 2019-09-20 3:44PM EDT | 17.50 | 1.98 | 1.65 | 1.95 | +0.08 | +4.21% | 42 | 31 | 54.88% |