| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV190621C00055000 | 2019-04-26 1:24PM EDT | 55.00 | 15.10 | 13.60 | 14.90 | 0.00 | - | 2 | 2 | 62.94% |
| AVAV190621C00060000 | 2019-05-22 11:32AM EDT | 60.00 | 9.80 | 9.20 | 10.00 | +1.00 | +11.36% | 1 | 17 | 51.44% |
| AVAV190621C00065000 | 2019-05-17 3:53PM EDT | 65.00 | 4.42 | 5.20 | 5.70 | 0.00 | - | 12 | 96 | 46.36% |
| AVAV190621C00070000 | 2019-05-21 3:32PM EDT | 70.00 | 2.85 | 2.40 | 2.60 | -0.05 | -1.72% | 2 | 389 | 40.21% |
| AVAV190621C00075000 | 2019-05-21 3:58PM EDT | 75.00 | 1.18 | 0.90 | 1.05 | 0.00 | - | 29 | 1,541 | 39.60% |
| AVAV190621C00080000 | 2019-05-21 11:30AM EDT | 80.00 | 0.37 | 0.15 | 0.35 | 0.00 | - | 1 | 307 | 39.16% |
| AVAV190621C00085000 | 2019-05-20 11:44AM EDT | 85.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 263 | 54.54% |
| AVAV190621C00090000 | 2019-04-25 11:21AM EDT | 90.00 | 0.26 | 0.00 | 0.40 | 0.00 | - | 10 | 253 | 53.32% |
| AVAV190621C00095000 | 2019-04-30 11:10AM EDT | 95.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 46 | 54.88% |
| AVAV190621C00100000 | 2019-04-25 9:59AM EDT | 100.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 7 | 138 | 69.14% |
| AVAV190621C00105000 | 2019-03-13 3:55PM EDT | 105.00 | 0.47 | 0.00 | 0.30 | 0.00 | - | 7 | 2 | 72.75% |
| AVAV190621C00110000 | 2019-03-13 3:55PM EDT | 110.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 18 | 79.10% |
| AVAV190621C00115000 | 2019-03-20 12:22PM EDT | 115.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 11 | 85.16% |
| AVAV190621C00120000 | 2019-03-06 4:00PM EDT | 120.00 | 0.28 | 0.00 | 0.35 | 0.00 | - | 43 | 31 | 92.97% |
| AVAV190621C00140000 | 2019-02-20 11:13AM EDT | 140.00 | 0.65 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 113.28% |
| AVAV190621C00145000 | 2019-03-06 12:10PM EDT | 145.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 117.77% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV190621P00045000 | 2019-04-02 10:39AM EDT | 45.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 12 | 77.54% |
| AVAV190621P00050000 | 2019-05-15 11:43AM EDT | 50.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 43 | 48 | 65.53% |
| AVAV190621P00055000 | 2019-05-16 11:14AM EDT | 55.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 2 | 95 | 50.00% |
| AVAV190621P00060000 | 2019-05-21 10:58AM EDT | 60.00 | 0.50 | 0.50 | 0.65 | -0.11 | -18.03% | 5 | 60 | 44.58% |
| AVAV190621P00065000 | 2019-05-22 10:08AM EDT | 65.00 | 1.40 | 1.40 | 1.60 | -0.21 | -13.04% | 1 | 205 | 39.70% |
| AVAV190621P00070000 | 2019-05-21 12:36PM EDT | 70.00 | 3.78 | 3.50 | 3.80 | 0.00 | - | 8 | 169 | 38.06% |
| AVAV190621P00075000 | 2019-05-17 12:49PM EDT | 75.00 | 7.20 | 6.70 | 7.30 | 0.00 | - | 1 | 137 | 37.62% |
| AVAV190621P00080000 | 2019-05-14 11:19AM EDT | 80.00 | 10.50 | 10.90 | 11.90 | 0.00 | - | 2 | 41 | 43.80% |
| AVAV190621P00085000 | 2019-04-30 10:49AM EDT | 85.00 | 14.80 | 15.60 | 16.70 | 0.00 | - | 7 | 6 | 49.32% |
| AVAV190621P00090000 | 2019-04-12 3:58PM EDT | 90.00 | 22.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AVAV190621P00095000 | 2019-04-16 1:18PM EDT | 95.00 | 28.86 | 24.10 | 26.70 | 0.00 | - | 2 | 0 | 67.68% |
| AVAV190621P00100000 | 2019-03-13 12:57PM EDT | 100.00 | 19.60 | 32.10 | 33.30 | 0.00 | - | 1 | 0 | 105.08% |
| AVAV190621P00125000 | 2019-02-13 1:28PM EDT | 125.00 | 57.92 | 56.60 | 57.90 | 0.00 | - | 2 | 0 | 131.35% |