| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN190524C00036000 | 2019-05-10 10:20AM EDT | 36.00 | 1.95 | 1.65 | 2.15 | 0.00 | - | 50 | 52 | 54.30% |
| AZN190524C00036500 | 2019-05-17 9:39AM EDT | 36.50 | 1.29 | 1.35 | 1.45 | -0.69 | -34.85% | 3 | 5 | 32.03% |
| AZN190524C00037000 | 2019-05-10 9:57AM EDT | 37.00 | 1.32 | 0.90 | 1.05 | 0.00 | - | 4 | 9 | 30.27% |
| AZN190524C00037500 | 2019-05-17 11:10AM EDT | 37.50 | 0.61 | 0.55 | 0.65 | -0.14 | -18.67% | 7 | 68 | 25.88% |
| AZN190524C00038000 | 2019-05-17 11:36AM EDT | 38.00 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 73 | 82 | 23.34% |
| AZN190524C00038500 | 2019-05-16 1:31PM EDT | 38.50 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 8 | 24.41% |
| AZN190524C00043000 | 2019-04-26 9:34AM EDT | 43.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 220.80% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN190524P00032500 | 2019-04-26 2:45PM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 59.38% |
| AZN190524P00037500 | 2019-05-10 3:31PM EDT | 37.50 | 0.65 | 0.20 | 0.30 | 0.00 | - | 7 | 1 | 22.07% |
| AZN190524P00038000 | 2019-05-14 11:29AM EDT | 38.00 | 0.74 | 0.40 | 0.50 | 0.00 | - | 1 | 5 | 19.63% |
| AZN190524P00039500 | 2019-04-23 9:57AM EDT | 39.50 | 1.45 | 1.35 | 2.00 | 0.00 | - | - | 36 | 44.92% |