| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV190816C00050000 | 2019-07-22 3:50PM EDT | 50.00 | 4.80 | 4.50 | 4.80 | 0.00 | - | 3 | 0 | 44.29% |
| AVAV190816C00055000 | 2019-07-23 3:47PM EDT | 55.00 | 1.55 | 1.45 | 1.65 | +0.05 | +3.33% | 38 | 0 | 38.33% |
| AVAV190816C00060000 | 2019-07-23 1:24PM EDT | 60.00 | 0.35 | 0.25 | 0.35 | +0.09 | +34.62% | 9 | 0 | 36.52% |
| AVAV190816C00065000 | 2019-07-22 3:49PM EDT | 65.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 33 | 0 | 47.07% |
| AVAV190816C00070000 | 2019-07-01 3:32PM EDT | 70.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 55.47% |
| AVAV190816C00075000 | 2019-07-17 3:11PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 53.13% |
| AVAV190816C00080000 | 2019-06-25 3:57PM EDT | 80.00 | 0.65 | 0.00 | 0.25 | 0.00 | - | - | 0 | 77.15% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV190816P00045000 | 2019-07-22 11:10AM EDT | 45.00 | 0.18 | 0.10 | 0.40 | 0.00 | - | 1 | 0 | 50.00% |
| AVAV190816P00050000 | 2019-07-23 1:22PM EDT | 50.00 | 0.65 | 0.60 | 0.80 | -0.15 | -18.75% | 2 | 0 | 40.85% |
| AVAV190816P00055000 | 2019-07-23 1:24PM EDT | 55.00 | 2.25 | 2.50 | 2.80 | -0.35 | -13.46% | 15 | 0 | 38.33% |
| AVAV190816P00060000 | 2019-07-18 12:33PM EDT | 60.00 | 6.75 | 5.90 | 7.80 | 0.00 | - | 4 | 0 | 67.38% |
| AVAV190816P00065000 | 2019-07-23 3:58PM EDT | 65.00 | 11.15 | 10.60 | 11.60 | +0.35 | +3.24% | 2 | 0 | 57.52% |