| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVT190517C00029000 | 2019-02-13 1:30PM EDT | 29.00 | 10.00 | 16.40 | 17.50 | 0.00 | - | 0 | 0 | 0.00% |
| AVT190517C00035000 | 2019-02-13 1:30PM EDT | 35.00 | 3.70 | 11.10 | 11.60 | 0.00 | - | 13 | 13 | 0.00% |
| AVT190517C00037000 | 2019-03-19 11:11AM EDT | 37.00 | 7.30 | 8.90 | 10.40 | 0.00 | - | 10 | 13 | 77.64% |
| AVT190517C00039000 | 2019-04-18 2:52PM EDT | 39.00 | 7.69 | 7.80 | 8.40 | 0.00 | - | 2 | 2 | 64.65% |
| AVT190517C00040000 | 2019-01-29 12:30PM EDT | 40.00 | 2.70 | 6.30 | 6.70 | 0.00 | - | 1 | 12 | 0.00% |
| AVT190517C00041000 | 2019-03-27 9:39AM EDT | 41.00 | 2.63 | 5.90 | 6.50 | 0.00 | - | 1 | 22 | 55.47% |
| AVT190517C00042000 | 2019-03-27 9:39AM EDT | 42.00 | 2.02 | 5.00 | 5.50 | 0.00 | - | 1 | 20 | 48.78% |
| AVT190517C00043000 | 2019-04-05 3:59PM EDT | 43.00 | 3.39 | 4.10 | 4.60 | 0.00 | - | 3 | 71 | 45.02% |
| AVT190517C00044000 | 2019-02-13 1:30PM EDT | 44.00 | 3.00 | 2.85 | 3.10 | 0.00 | - | 0 | 4 | 22.36% |
| AVT190517C00045000 | 2019-04-16 2:17PM EDT | 45.00 | 2.74 | 2.50 | 2.75 | 0.00 | - | 5 | 32 | 34.13% |
| AVT190517C00046000 | 2019-04-17 2:29PM EDT | 46.00 | 1.65 | 1.80 | 2.05 | 0.00 | - | 1 | 33 | 32.42% |
| AVT190517C00047000 | 2019-04-23 12:44PM EDT | 47.00 | 1.41 | 1.25 | 1.40 | +0.46 | +48.42% | 2 | 13 | 29.88% |
| AVT190517C00048000 | 2019-04-23 10:05AM EDT | 48.00 | 0.70 | 0.80 | 0.95 | -0.20 | -22.22% | 1 | 255 | 29.30% |
| AVT190517C00049000 | 2019-04-23 11:43AM EDT | 49.00 | 0.55 | 0.40 | 0.55 | +0.10 | +22.22% | 4 | 102 | 27.30% |
| AVT190517C00050000 | 2019-04-17 10:34AM EDT | 50.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 39 | 56 | 27.69% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVT190517P00025000 | 2019-02-13 1:15PM EDT | 25.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 152.54% |
| AVT190517P00029000 | 2019-02-13 1:15PM EDT | 29.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 1 | 11 | 121.48% |
| AVT190517P00031000 | 2019-02-13 1:15PM EDT | 31.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 12 | 107.23% |
| AVT190517P00032000 | 2019-02-13 1:15PM EDT | 32.00 | 0.85 | 0.00 | 0.40 | 0.00 | - | 0 | 10 | 91.99% |
| AVT190517P00033000 | 2019-01-25 1:08PM EDT | 33.00 | 0.42 | 0.00 | 0.65 | 0.00 | - | 1 | 10 | 95.70% |
| AVT190517P00034000 | 2019-01-23 1:17PM EDT | 34.00 | 0.55 | 0.00 | 0.65 | 0.00 | - | 20 | 10 | 89.06% |
| AVT190517P00035000 | 2019-01-24 2:05PM EDT | 35.00 | 0.65 | 0.00 | 0.65 | 0.00 | - | 7 | 14 | 82.62% |
| AVT190517P00037000 | 2019-02-13 1:15PM EDT | 37.00 | 1.45 | 0.00 | 0.45 | 0.00 | - | 12 | 4 | 64.06% |
| AVT190517P00038000 | 2019-03-27 11:49AM EDT | 38.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 239 | 59.86% |
| AVT190517P00039000 | 2019-01-31 1:27PM EDT | 39.00 | 1.31 | 0.10 | 0.20 | 0.00 | - | 30 | 26 | 51.17% |
| AVT190517P00040000 | 2019-03-19 3:55PM EDT | 40.00 | 0.55 | 0.10 | 0.25 | 0.00 | - | 3 | 24 | 48.34% |
| AVT190517P00041000 | 2019-03-25 10:49AM EDT | 41.00 | 1.45 | 0.10 | 0.20 | 0.00 | - | 101 | 133 | 40.14% |
| AVT190517P00042000 | 2019-03-22 11:29AM EDT | 42.00 | 1.25 | 0.15 | 0.60 | 0.00 | - | 102 | 148 | 49.76% |
| AVT190517P00043000 | 2019-02-13 1:15PM EDT | 43.00 | 2.50 | 0.40 | 0.55 | 0.00 | - | 0 | 1 | 41.41% |
| AVT190517P00044000 | 2019-01-25 1:08PM EDT | 44.00 | 4.01 | 0.60 | 0.75 | 0.00 | - | 1 | 0 | 39.99% |
| AVT190517P00045000 | 2019-04-16 11:03AM EDT | 45.00 | 0.65 | 0.55 | 0.70 | 0.00 | - | 2 | 15 | 31.20% |
| AVT190517P00046000 | 2019-04-08 2:10PM EDT | 46.00 | 1.30 | 0.80 | 0.95 | 0.00 | - | 1 | 4 | 28.71% |
| AVT190517P00048000 | 2019-04-23 1:04PM EDT | 48.00 | 1.95 | 1.75 | 1.95 | -2.55 | -56.67% | 3 | 12 | 27.78% |