| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU190125C00140000 | 2019-01-02 11:13AM EST | 140.00 | 23.40 | 29.15 | 33.80 | 0.00 | - | 3 | 3 | 71.29% |
| BIDU190125C00145000 | 2018-12-28 11:43AM EST | 145.00 | 20.20 | 24.20 | 29.00 | 0.00 | - | 3 | 3 | 68.75% |
| BIDU190125C00146000 | 2018-12-28 2:48PM EST | 146.00 | 20.00 | 23.40 | 28.00 | 0.00 | - | 5 | 5 | 71.09% |
| BIDU190125C00147000 | 2018-12-31 3:55PM EST | 147.00 | 13.95 | 22.25 | 26.95 | 0.00 | - | 1 | 1 | 64.06% |
| BIDU190125C00150000 | 2019-01-18 9:36AM EST | 150.00 | 21.50 | 19.30 | 23.95 | +5.34 | +33.04% | 1 | 6 | 58.20% |
| BIDU190125C00155000 | 2019-01-18 12:16PM EST | 155.00 | 18.80 | 15.45 | 18.80 | +8.10 | +75.70% | 10 | 31 | 60.40% |
| BIDU190125C00157500 | 2019-01-15 12:42PM EST | 157.50 | 11.69 | 12.15 | 16.10 | 0.00 | - | 1 | 68 | 78.52% |
| BIDU190125C00160000 | 2019-01-18 3:53PM EST | 160.00 | 11.70 | 11.15 | 12.00 | +3.05 | +35.26% | 167 | 147 | 43.63% |
| BIDU190125C00162500 | 2019-01-18 2:51PM EST | 162.50 | 9.11 | 8.90 | 10.75 | +2.85 | +45.53% | 6 | 65 | 55.91% |
| BIDU190125C00165000 | 2019-01-18 3:31PM EST | 165.00 | 7.25 | 7.00 | 7.40 | +2.40 | +49.48% | 74 | 214 | 35.38% |
| BIDU190125C00167500 | 2019-01-18 3:50PM EST | 167.50 | 4.92 | 5.05 | 5.45 | +1.77 | +56.19% | 394 | 242 | 33.67% |
| BIDU190125C00170000 | 2019-01-18 3:59PM EST | 170.00 | 3.65 | 3.45 | 3.65 | +1.59 | +77.18% | 1,001 | 1,319 | 30.96% |
| BIDU190125C00172500 | 2019-01-18 3:54PM EST | 172.50 | 2.33 | 2.11 | 2.40 | +1.03 | +79.23% | 1,562 | 418 | 30.90% |
| BIDU190125C00175000 | 2019-01-18 3:59PM EST | 175.00 | 1.40 | 1.30 | 1.52 | +0.70 | +100.00% | 1,480 | 687 | 31.30% |
| BIDU190125C00177500 | 2019-01-18 3:59PM EST | 177.50 | 0.78 | 0.75 | 0.89 | +0.05 | +6.85% | 1,829 | 457 | 31.30% |
| BIDU190125C00180000 | 2019-01-18 3:55PM EST | 180.00 | 0.45 | 0.29 | 0.49 | +0.21 | +87.50% | 346 | 647 | 31.35% |
| BIDU190125C00182500 | 2019-01-18 3:34PM EST | 182.50 | 0.25 | 0.24 | 0.28 | +0.13 | +108.33% | 113 | 545 | 32.18% |
| BIDU190125C00185000 | 2019-01-18 3:32PM EST | 185.00 | 0.16 | 0.00 | 0.17 | +0.11 | +220.00% | 203 | 129 | 33.50% |
| BIDU190125C00187500 | 2019-01-18 3:12PM EST | 187.50 | 0.13 | 0.00 | 0.12 | -0.01 | -7.14% | 39 | 61 | 35.74% |
| BIDU190125C00190000 | 2019-01-18 3:23PM EST | 190.00 | 0.07 | 0.00 | 0.08 | -0.03 | -30.00% | 46 | 131 | 37.31% |
| BIDU190125C00192500 | 2019-01-18 12:11PM EST | 192.50 | 0.08 | 0.00 | 0.07 | -0.18 | -69.23% | 2 | 6 | 40.43% |
| BIDU190125C00195000 | 2019-01-09 10:14AM EST | 195.00 | 0.35 | 0.02 | 0.06 | 0.00 | - | 3 | 17 | 43.16% |
| BIDU190125C00197500 | 2018-12-21 2:49PM EST | 197.50 | 0.44 | 0.03 | 0.37 | 0.00 | - | 1 | 13 | 56.64% |
| BIDU190125C00200000 | 2019-01-03 12:04PM EST | 200.00 | 0.20 | 0.00 | 0.83 | 0.00 | - | 1 | 16 | 69.73% |
| BIDU190125C00202500 | 2019-01-07 10:51AM EST | 202.50 | 0.08 | 0.00 | 1.93 | 0.00 | - | 52 | 54 | 89.89% |
| BIDU190125C00205000 | 2018-12-27 10:53AM EST | 205.00 | 0.59 | 0.00 | 0.24 | 0.00 | - | 2 | 13 | 63.09% |
| BIDU190125C00207500 | 2018-12-14 11:53PM EST | 207.50 | 1.25 | 0.00 | 2.14 | 0.00 | - | 5 | 6 | 101.86% |
| BIDU190125C00210000 | 2018-12-28 11:01AM EST | 210.00 | 0.45 | 0.00 | 0.74 | 0.00 | - | 30 | 37 | 84.47% |
| BIDU190125C00212500 | 2018-12-26 2:40PM EST | 212.50 | 0.29 | 0.00 | 2.14 | 0.00 | - | 2 | 4 | 110.89% |
| BIDU190125C00215000 | 2018-12-27 10:53AM EST | 215.00 | 0.39 | 0.00 | 2.14 | 0.00 | - | 2 | 1 | 115.28% |
| BIDU190125C00217500 | 2018-12-14 11:52AM EST | 217.50 | 0.57 | 0.00 | 2.14 | 0.00 | - | 1 | 1 | 119.58% |
| BIDU190125C00220000 | 2018-12-14 11:53PM EST | 220.00 | 0.63 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 99.80% |
| BIDU190125C00240000 | 2018-12-28 11:01AM EST | 240.00 | 0.20 | 0.00 | 0.02 | 0.00 | - | 90 | 90 | 82.03% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU190125P00120000 | 2019-01-16 3:25PM EST | 120.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 1 | 500 | 174.27% |
| BIDU190125P00125000 | 2019-01-07 3:39PM EST | 125.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 1 | 0 | 157.96% |
| BIDU190125P00130000 | 2019-01-10 9:57AM EST | 130.00 | 0.40 | 0.00 | 2.13 | 0.00 | - | 12 | 16 | 142.09% |
| BIDU190125P00135000 | 2019-01-08 3:37PM EST | 135.00 | 0.23 | 0.00 | 2.13 | 0.00 | - | 4 | 15 | 126.66% |
| BIDU190125P00140000 | 2019-01-17 9:40AM EST | 140.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 29 | 111.48% |
| BIDU190125P00141000 | 2019-01-03 11:07AM EST | 141.00 | 2.00 | 0.00 | 1.70 | 0.00 | - | 3 | 3 | 102.34% |
| BIDU190125P00142000 | 2019-01-04 1:46PM EST | 142.00 | 0.93 | 0.00 | 2.13 | 0.00 | - | 6 | 11 | 105.47% |
| BIDU190125P00143000 | 2019-01-15 3:50PM EST | 143.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 11 | 29 | 102.49% |
| BIDU190125P00144000 | 2019-01-04 12:55PM EST | 144.00 | 1.15 | 0.00 | 2.13 | 0.00 | - | 6 | 6 | 99.51% |
| BIDU190125P00145000 | 2019-01-16 12:34PM EST | 145.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 4 | 22 | 55.08% |
| BIDU190125P00146000 | 2019-01-07 9:59AM EST | 146.00 | 1.41 | 0.00 | 1.21 | 0.00 | - | 1 | 5 | 80.81% |
| BIDU190125P00147000 | 2019-01-17 10:19AM EST | 147.00 | 0.06 | 0.00 | 0.97 | 0.00 | - | 8 | 12 | 74.17% |
| BIDU190125P00148000 | 2019-01-17 10:19AM EST | 148.00 | 0.08 | 0.00 | 0.68 | 0.00 | - | 9 | 26 | 66.21% |
| BIDU190125P00149000 | 2019-01-17 10:19AM EST | 149.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 9 | 43 | 50.98% |
| BIDU190125P00150000 | 2019-01-17 12:39PM EST | 150.00 | 0.10 | 0.00 | 1.34 | 0.00 | - | 70 | 125 | 71.88% |
| BIDU190125P00152500 | 2019-01-18 10:20AM EST | 152.50 | 0.04 | 0.00 | 0.05 | -0.13 | -76.47% | 2 | 48 | 39.26% |
| BIDU190125P00155000 | 2019-01-18 1:45PM EST | 155.00 | 0.03 | 0.00 | 0.08 | -0.25 | -89.29% | 4 | 107 | 37.11% |
| BIDU190125P00157500 | 2019-01-18 2:19PM EST | 157.50 | 0.10 | 0.00 | 0.13 | -0.25 | -71.43% | 18 | 70 | 34.86% |
| BIDU190125P00160000 | 2019-01-18 3:35PM EST | 160.00 | 0.22 | 0.00 | 0.23 | -0.40 | -64.52% | 84 | 303 | 33.30% |
| BIDU190125P00162500 | 2019-01-18 3:57PM EST | 162.50 | 0.36 | 0.31 | 0.41 | -0.75 | -67.57% | 153 | 171 | 31.84% |
| BIDU190125P00165000 | 2019-01-18 3:58PM EST | 165.00 | 0.65 | 0.62 | 0.71 | -1.10 | -62.86% | 362 | 416 | 30.35% |
| BIDU190125P00167500 | 2019-01-18 3:57PM EST | 167.50 | 1.21 | 1.13 | 1.28 | -1.63 | -57.39% | 173 | 111 | 29.88% |
| BIDU190125P00170000 | 2019-01-18 3:59PM EST | 170.00 | 2.03 | 1.94 | 2.13 | -1.72 | -45.87% | 654 | 663 | 29.25% |
| BIDU190125P00172500 | 2019-01-18 3:45PM EST | 172.50 | 3.25 | 3.05 | 3.40 | -2.35 | -41.96% | 1,091 | 84 | 29.41% |
| BIDU190125P00175000 | 2019-01-18 3:28PM EST | 175.00 | 4.95 | 4.55 | 5.05 | -3.91 | -44.13% | 1,085 | 127 | 30.01% |
| BIDU190125P00177500 | 2019-01-18 12:01PM EST | 177.50 | 5.60 | 6.50 | 6.95 | -6.20 | -52.54% | 29 | 31 | 30.15% |
| BIDU190125P00180000 | 2019-01-18 1:15PM EST | 180.00 | 7.78 | 8.70 | 9.55 | -5.87 | -43.00% | 72 | 80 | 38.62% |
| BIDU190125P00182500 | 2018-12-14 11:53PM EST | 182.50 | 10.70 | 9.00 | 13.25 | 0.00 | - | 5 | 7 | 62.84% |
| BIDU190125P00185000 | 2019-01-18 10:27AM EST | 185.00 | 12.47 | 11.80 | 15.60 | -13.43 | -51.85% | 1 | 28 | 67.90% |
| BIDU190125P00187500 | 2018-12-17 9:49AM EST | 187.50 | 16.90 | 14.20 | 18.10 | 0.00 | - | 1 | 1 | 74.63% |
| BIDU190125P00190000 | 2018-12-21 2:08PM EST | 190.00 | 30.68 | 16.30 | 21.00 | 0.00 | - | 10 | 0 | 87.04% |
| BIDU190125P00192500 | 2019-01-16 9:55AM EST | 192.50 | 22.43 | 19.25 | 23.30 | 0.00 | - | 1 | 1 | 90.38% |
| BIDU190125P00195000 | 2019-01-18 3:38PM EST | 195.00 | 23.50 | 21.20 | 25.80 | -1.30 | -5.24% | 1 | 0 | 96.46% |
| BIDU190125P00197500 | 2019-01-16 9:56AM EST | 197.50 | 27.34 | 23.80 | 28.40 | 0.00 | - | 1 | 1 | 103.93% |
| BIDU190125P00200000 | 2019-01-15 1:25PM EST | 200.00 | 31.70 | 26.20 | 31.00 | 0.00 | - | 1 | 5 | 111.28% |
| BIDU190125P00205000 | 2019-01-11 2:47PM EST | 205.00 | 38.52 | 31.45 | 35.80 | 0.00 | - | 4 | 0 | 118.90% |
| BIDU190125P00207500 | 2019-01-04 3:20PM EST | 207.50 | 46.53 | 33.85 | 38.40 | 0.00 | - | 2 | 1 | 125.88% |
| BIDU190125P00210000 | 2019-01-16 2:49PM EST | 210.00 | 39.65 | 36.35 | 41.00 | 0.00 | - | 10 | 8 | 59.77% |
| BIDU190125P00215000 | 2019-01-03 3:29PM EST | 215.00 | 60.65 | 41.30 | 46.00 | 0.00 | - | 1 | 0 | 57.81% |