| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN190719C00030000 | 2019-06-07 11:03AM EDT | 30.00 | 8.38 | 10.70 | 13.40 | 0.00 | - | 1 | 1 | 524.02% |
| AZN190719C00032500 | 2019-06-07 11:03AM EDT | 32.50 | 5.80 | 8.00 | 10.90 | 0.00 | - | 41 | 41 | 419.92% |
| AZN190719C00035000 | 2019-07-17 10:01AM EDT | 35.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN190719C00037500 | 2019-07-17 1:30PM EDT | 37.50 | 2.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AZN190719C00040000 | 2019-07-17 3:56PM EDT | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AZN190719C00040500 | 2019-07-16 11:19AM EDT | 40.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| AZN190719C00041000 | 2019-07-17 11:17AM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZN190719C00041500 | 2019-07-11 12:25PM EDT | 41.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AZN190719C00042000 | 2019-07-10 12:37PM EDT | 42.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AZN190719C00042500 | 2019-07-17 1:30PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AZN190719C00043000 | 2019-07-02 9:31AM EDT | 43.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AZN190719C00045000 | 2019-07-03 10:12AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AZN190719C00047500 | 2019-06-07 11:03AM EDT | 47.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 649 | 120.31% |
| AZN190719C00050000 | 2019-06-07 11:03AM EDT | 50.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 32 | 160.94% |
| AZN190719C00055000 | 2019-06-10 12:02AM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 0 | 10 | 215.63% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN190719P00027500 | 2019-06-07 11:04AM EDT | 27.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 210 | 273.44% |
| AZN190719P00030000 | 2019-05-23 12:18PM EDT | 30.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 3 | 350 | 218.75% |
| AZN190719P00032500 | 2019-06-20 9:30AM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AZN190719P00035000 | 2019-07-01 3:59PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AZN190719P00037500 | 2019-07-03 11:34AM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AZN190719P00039500 | 2019-07-17 9:35AM EDT | 39.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AZN190719P00040000 | 2019-07-16 3:07PM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 3.13% |
| AZN190719P00040500 | 2019-07-17 12:48PM EDT | 40.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AZN190719P00041000 | 2019-07-16 10:03AM EDT | 41.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN190719P00041500 | 2019-07-05 12:14PM EDT | 41.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| AZN190719P00042000 | 2019-07-12 3:50PM EDT | 42.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN190719P00042500 | 2019-07-05 11:36AM EDT | 42.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN190719P00043500 | 2019-07-05 12:15PM EDT | 43.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN190719P00045000 | 2019-06-07 11:04AM EDT | 45.00 | 6.70 | 3.70 | 4.00 | 0.00 | - | 1 | 1 | 0.00% |
| AZN190719P00047500 | 2019-06-10 12:03AM EDT | 47.50 | 5.60 | 6.60 | 6.90 | 0.00 | - | 21 | 21 | 0.00% |