| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AUY190418C00000500 | 2019-01-25 1:09PM EDT | 0.50 | 2.08 | 2.10 | 2.15 | 0.00 | - | 3 | 0 | 5,250.00% |
| AUY190418C00001000 | 2019-04-16 9:50AM EDT | 1.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AUY190418C00001500 | 2019-04-15 3:43PM EDT | 1.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AUY190418C00002000 | 2019-04-17 12:48PM EDT | 2.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| AUY190418C00002500 | 2019-04-17 12:48PM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| AUY190418C00003000 | 2019-04-15 11:41AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AUY190418C00003500 | 2019-03-28 1:48PM EDT | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 100.00% |
| AUY190418C00004000 | 2019-03-06 12:46PM EDT | 4.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 2,049 | 562.50% |
| AUY190418C00004500 | 2019-02-15 3:05PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 202 | 614 | 600.00% |
| AUY190418C00005000 | 2019-02-13 1:28PM EDT | 5.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 0 | 127 | 787.50% |
| AUY190418C00005500 | 2019-04-17 9:30AM EDT | 5.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AUY190418P00000500 | 2019-02-13 1:28PM EDT | 0.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 0 | 20 | 1,700.00% |
| AUY190418P00001500 | 2019-02-13 1:28PM EDT | 1.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 971 | 425.00% |
| AUY190418P00002000 | 2019-04-16 3:32PM EDT | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| AUY190418P00002500 | 2019-04-17 3:40PM EDT | 2.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| AUY190418P00003000 | 2019-04-16 10:20AM EDT | 3.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AUY190418P00003500 | 2019-04-05 3:44PM EDT | 3.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AUY190418P00004000 | 2019-03-18 3:53PM EDT | 4.00 | 1.46 | 1.51 | 1.74 | 0.00 | - | 30 | 19 | 700.00% |
| AUY190418P00004500 | 2019-03-19 10:47AM EDT | 4.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AUY190418P00005000 | 2019-03-28 11:24AM EDT | 5.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| AUY190418P00005500 | 2019-02-13 1:28PM EDT | 5.50 | 3.10 | 2.85 | 2.90 | 0.00 | - | 0 | 0 | 0.00% |