| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BC190920C00040000 | 2019-07-30 11:07AM EDT | 40.00 | 6.23 | 4.60 | 7.00 | 0.00 | - | 4 | 5 | 80.76% |
| BC190920C00045000 | 2019-08-22 12:45PM EDT | 45.00 | 2.40 | 1.80 | 2.05 | 0.00 | - | 1 | 75 | 38.43% |
| BC190920C00050000 | 2019-08-21 1:01PM EDT | 50.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 4 | 3,254 | 34.23% |
| BC190920C00055000 | 2019-08-06 3:10PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 12.50% |
| BC190920C00060000 | 2019-08-14 9:38AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 176 | 25.00% |
| BC190920C00065000 | 2019-06-10 12:12AM EDT | 65.00 | 0.95 | 0.60 | 0.35 | 0.00 | - | 5 | 5 | 90.33% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BC190920P00035000 | 2019-08-22 1:31PM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 25.00% |
| BC190920P00040000 | 2019-08-22 1:31PM EDT | 40.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 430 | 12.50% |
| BC190920P00045000 | 2019-08-22 1:03PM EDT | 45.00 | 1.07 | 1.25 | 1.45 | 0.00 | - | 20 | 453 | 30.52% |
| BC190920P00050000 | 2019-08-21 1:43PM EDT | 50.00 | 4.27 | 3.30 | 5.50 | 0.00 | - | 1 | 27 | 44.24% |
| BC190920P00055000 | 2019-06-21 3:31PM EDT | 55.00 | 8.34 | 8.10 | 9.80 | 0.00 | - | 5 | 6 | 12.50% |
| BC190920P00060000 | 2019-06-07 10:58AM EDT | 60.00 | 12.52 | 14.40 | 15.90 | 0.00 | - | 10 | 8 | 70.12% |