| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN190920C00027500 | 2019-08-07 2:49PM EDT | 27.50 | 16.34 | 16.20 | 19.80 | 0.00 | - | - | 0 | 718.75% |
| AZN190920C00040000 | 2019-08-09 9:43AM EDT | 40.00 | 5.20 | 3.00 | 3.50 | 0.00 | - | 1 | 65 | 0.00% |
| AZN190920C00040500 | 2019-09-10 9:38AM EDT | 40.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZN190920C00041500 | 2019-09-16 12:11AM EDT | 41.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZN190920C00042000 | 2019-09-17 1:03PM EDT | 42.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN190920C00042500 | 2019-09-17 3:46PM EDT | 42.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN190920C00043000 | 2019-09-18 11:05AM EDT | 43.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AZN190920C00043500 | 2019-09-18 11:32AM EDT | 43.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN190920C00044000 | 2019-09-17 2:12PM EDT | 44.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AZN190920C00044500 | 2019-09-13 11:36AM EDT | 44.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AZN190920C00045000 | 2019-09-12 12:25PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AZN190920C00045500 | 2019-09-11 1:53PM EDT | 45.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AZN190920C00046000 | 2019-09-06 10:29AM EDT | 46.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AZN190920C00046500 | 2019-09-06 11:01AM EDT | 46.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AZN190920C00047500 | 2019-09-03 1:24PM EDT | 47.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AZN190920C00050000 | 2019-08-19 12:11AM EDT | 50.00 | 0.05 | - | 0.15 | 0.00 | - | 60 | 61 | 129.30% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN190920P00035000 | 2019-08-19 12:12AM EDT | 35.00 | 0.05 | - | 0.10 | 0.00 | - | - | 1,000 | 176.95% |
| AZN190920P00040000 | 2019-08-13 12:05PM EDT | 40.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 83.98% |
| AZN190920P00041500 | 2019-09-13 11:18AM EDT | 41.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| AZN190920P00042000 | 2019-09-17 2:12PM EDT | 42.00 | 0.07 | - | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AZN190920P00042500 | 2019-09-17 3:44PM EDT | 42.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AZN190920P00043000 | 2019-09-11 9:36AM EDT | 43.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AZN190920P00043500 | 2019-09-11 1:32PM EDT | 43.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| AZN190920P00044000 | 2019-09-18 3:20PM EDT | 44.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AZN190920P00044500 | 2019-09-13 3:35PM EDT | 44.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AZN190920P00045000 | 2019-09-11 10:45AM EDT | 45.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN190920P00045500 | 2019-08-20 12:15PM EDT | 45.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZN190920P00046000 | 2019-08-19 10:17AM EDT | 46.00 | 1.90 | 2.30 | 3.10 | 0.00 | - | - | 53 | 81.25% |
| AZN190920P00046500 | 2019-08-22 10:39AM EDT | 46.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 58 | 0.00% |