| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU190621C00095000 | 2019-06-17 12:35PM EDT | 95.00 | 19.30 | 20.45 | 23.30 | 0.00 | - | 3 | 43 | 207.81% |
| BIDU190621C00100000 | 2019-06-18 2:19PM EDT | 100.00 | 17.24 | 16.10 | 18.05 | +3.03 | +21.32% | 6 | 287 | 94.73% |
| BIDU190621C00105000 | 2019-06-18 3:31PM EDT | 105.00 | 12.00 | 10.80 | 13.35 | +2.60 | +27.66% | 8 | 659 | 69.53% |
| BIDU190621C00106000 | 2019-06-18 12:48PM EDT | 106.00 | 11.85 | 9.70 | 12.50 | +3.45 | +41.07% | 1 | 222 | 66.99% |
| BIDU190621C00107000 | 2019-06-18 2:56PM EDT | 107.00 | 10.10 | 9.75 | 10.80 | +2.90 | +40.28% | 23 | 215 | 74.12% |
| BIDU190621C00108000 | 2019-06-18 12:32PM EDT | 108.00 | 9.30 | 8.90 | 9.15 | +3.00 | +47.62% | 18 | 243 | 60.35% |
| BIDU190621C00109000 | 2019-06-18 1:20PM EDT | 109.00 | 8.85 | 7.55 | 9.85 | +3.35 | +60.91% | 2 | 68 | 81.15% |
| BIDU190621C00110000 | 2019-06-18 3:40PM EDT | 110.00 | 7.05 | 6.95 | 7.40 | +2.45 | +53.26% | 227 | 4,393 | 50.98% |
| BIDU190621C00111000 | 2019-06-18 2:15PM EDT | 111.00 | 6.40 | 5.85 | 6.65 | +2.65 | +70.67% | 57 | 97 | 65.33% |
| BIDU190621C00112000 | 2019-06-18 3:56PM EDT | 112.00 | 5.22 | 4.90 | 5.35 | +2.22 | +74.00% | 42 | 209 | 47.17% |
| BIDU190621C00113000 | 2019-06-18 3:25PM EDT | 113.00 | 4.40 | 4.05 | 4.50 | +1.99 | +82.57% | 88 | 731 | 45.90% |
| BIDU190621C00114000 | 2019-06-18 2:57PM EDT | 114.00 | 3.59 | 3.30 | 3.50 | +1.70 | +89.95% | 223 | 400 | 38.67% |
| BIDU190621C00115000 | 2019-06-18 3:58PM EDT | 115.00 | 2.76 | 2.53 | 2.77 | +1.38 | +100.00% | 1,442 | 4,254 | 38.38% |
| BIDU190621C00116000 | 2019-06-18 3:53PM EDT | 116.00 | 2.12 | 1.96 | 2.13 | +1.12 | +112.00% | 399 | 538 | 38.23% |
| BIDU190621C00117000 | 2019-06-18 3:59PM EDT | 117.00 | 1.55 | 1.48 | 1.61 | +0.85 | +121.43% | 979 | 833 | 38.62% |
| BIDU190621C00118000 | 2019-06-18 3:58PM EDT | 118.00 | 1.15 | 1.10 | 1.17 | +0.67 | +139.58% | 1,294 | 1,444 | 38.62% |
| BIDU190621C00119000 | 2019-06-18 3:59PM EDT | 119.00 | 0.81 | 0.79 | 0.86 | +0.45 | +125.00% | 981 | 229 | 39.65% |
| BIDU190621C00120000 | 2019-06-18 3:59PM EDT | 120.00 | 0.59 | 0.57 | 0.61 | +0.33 | +126.92% | 3,772 | 6,278 | 40.19% |
| BIDU190621C00121000 | 2019-06-18 3:59PM EDT | 121.00 | 0.41 | 0.39 | 0.44 | +0.22 | +115.79% | 559 | 462 | 41.31% |
| BIDU190621C00122000 | 2019-06-18 3:59PM EDT | 122.00 | 0.29 | 0.25 | 0.33 | +0.15 | +107.14% | 691 | 180 | 43.02% |
| BIDU190621C00123000 | 2019-06-18 3:29PM EDT | 123.00 | 0.21 | 0.18 | 0.28 | +0.09 | +75.00% | 411 | 355 | 46.19% |
| BIDU190621C00124000 | 2019-06-18 2:27PM EDT | 124.00 | 0.15 | 0.15 | 0.20 | +0.06 | +66.67% | 154 | 72 | 47.07% |
| BIDU190621C00125000 | 2019-06-18 3:49PM EDT | 125.00 | 0.12 | 0.10 | 0.13 | +0.04 | +50.00% | 4,125 | 5,696 | 46.88% |
| BIDU190621C00126000 | 2019-06-18 2:44PM EDT | 126.00 | 0.10 | 0.09 | 0.14 | -0.11 | -52.38% | 32 | 352 | 50.00% |
| BIDU190621C00127000 | 2019-06-18 1:41PM EDT | 127.00 | 0.09 | 0.04 | 0.14 | +0.02 | +28.57% | 193 | 1,452 | 51.56% |
| BIDU190621C00128000 | 2019-06-18 3:55PM EDT | 128.00 | 0.07 | 0.06 | 0.13 | +0.03 | +75.00% | 178 | 599 | 56.25% |
| BIDU190621C00129000 | 2019-06-17 12:07AM EDT | 129.00 | 0.13 | 0.06 | 0.09 | 0.00 | - | - | 192 | 57.62% |
| BIDU190621C00130000 | 2019-06-18 2:46PM EDT | 130.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 356 | 8,415 | 58.98% |
| BIDU190621C00131000 | 2019-06-17 12:07AM EDT | 131.00 | 0.10 | 0.05 | 0.17 | 0.00 | - | - | 1 | 69.34% |
| BIDU190621C00134000 | 2019-06-17 12:07AM EDT | 134.00 | 0.06 | 0.03 | 0.07 | -0.03 | -33.33% | 9 | 1 | 71.09% |
| BIDU190621C00135000 | 2019-06-18 3:56PM EDT | 135.00 | 0.05 | 0.03 | 0.06 | +0.03 | +150.00% | 176 | 4,500 | 73.05% |
| BIDU190621C00140000 | 2019-06-18 11:09AM EDT | 140.00 | 0.03 | 0.00 | 0.04 | -0.03 | -50.00% | 12 | 6,658 | 79.69% |
| BIDU190621C00141000 | 2019-06-18 10:39AM EDT | 141.00 | 0.03 | 0.00 | 0.08 | +0.02 | +200.00% | 10 | 187 | 90.23% |
| BIDU190621C00145000 | 2019-06-18 2:44PM EDT | 145.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 155 | 1,160 | 96.09% |
| BIDU190621C00150000 | 2019-06-18 3:48PM EDT | 150.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 160 | 3,364 | 98.44% |
| BIDU190621C00152500 | 2019-06-18 3:44PM EDT | 152.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 57 | 8 | 109.38% |
| BIDU190621C00155000 | 2019-06-18 3:41PM EDT | 155.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 76 | 3,156 | 124.22% |
| BIDU190621C00160000 | 2019-06-18 10:42AM EDT | 160.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 21 | 1,489 | 121.88% |
| BIDU190621C00165000 | 2019-06-18 3:56PM EDT | 165.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 25 | 7,940 | 131.25% |
| BIDU190621C00170000 | 2019-06-18 1:50PM EDT | 170.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 5,146 | 142.19% |
| BIDU190621C00175000 | 2019-06-18 3:59PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,684 | 143.75% |
| BIDU190621C00180000 | 2019-06-17 9:30AM EDT | 180.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 8,480 | 150.00% |
| BIDU190621C00185000 | 2019-06-14 3:42PM EDT | 185.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 49 | 3,265 | 178.13% |
| BIDU190621C00190000 | 2019-06-18 11:55AM EDT | 190.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 2,394 | 181.25% |
| BIDU190621C00195000 | 2019-06-18 2:25PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,212 | 175.00% |
| BIDU190621C00200000 | 2019-06-18 11:46AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 6,621 | 187.50% |
| BIDU190621C00210000 | 2019-06-14 9:38AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,110 | 200.00% |
| BIDU190621C00220000 | 2019-06-18 2:25PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,555 | 212.50% |
| BIDU190621C00230000 | 2019-06-18 9:47AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,269 | 231.25% |
| BIDU190621C00240000 | 2019-06-03 12:25PM EDT | 240.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,030 | 243.75% |
| BIDU190621C00250000 | 2019-06-07 11:07AM EDT | 250.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 769 | 278.13% |
| BIDU190621C00260000 | 2019-06-12 3:44PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,315 | 262.50% |
| BIDU190621C00270000 | 2019-06-07 11:07AM EDT | 270.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 152 | 275.00% |
| BIDU190621C00280000 | 2019-06-07 11:07AM EDT | 280.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 382 | 50.00% |
| BIDU190621C00290000 | 2019-06-07 11:07AM EDT | 290.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 107 | 371.09% |
| BIDU190621C00300000 | 2019-06-07 11:07AM EDT | 300.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 2 | 688 | 382.81% |
| BIDU190621C00310000 | 2019-06-10 12:14AM EDT | 310.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 6 | 286 | 393.75% |
| BIDU190621C00320000 | 2019-06-07 11:07AM EDT | 320.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 17 | 201 | 356.25% |
| BIDU190621C00330000 | 2019-06-07 11:07AM EDT | 330.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 1 | 130 | 415.63% |
| BIDU190621C00340000 | 2019-06-10 12:14AM EDT | 340.00 | 1.88 | 0.00 | 0.13 | 0.00 | - | 0 | 6 | 425.78% |
| BIDU190621C00350000 | 2019-06-10 12:14AM EDT | 350.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 0 | 96 | 398.44% |
| BIDU190621C00360000 | 2019-06-10 12:14AM EDT | 360.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | 5 | 146 | 362.50% |
| BIDU190621C00370000 | 2019-06-10 12:14AM EDT | 370.00 | 0.46 | 0.00 | 0.13 | 0.00 | - | 0 | 11 | 454.69% |
| BIDU190621C00380000 | 2019-06-10 12:14AM EDT | 380.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 5 | 31 | 464.06% |
| BIDU190621C00390000 | 2019-05-30 9:42AM EDT | 390.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 5 | 31 | 471.88% |
| BIDU190621C00400000 | 2019-06-10 12:14AM EDT | 400.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 6 | 97 | 453.13% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU190621P00095000 | 2019-06-17 12:39PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,534 | 81.25% |
| BIDU190621P00098000 | 2019-06-17 12:08AM EDT | 98.00 | 0.02 | - | 0.13 | 0.00 | - | - | 5 | 105.47% |
| BIDU190621P00099000 | 2019-06-17 1:10PM EDT | 99.00 | 0.01 | - | 0.13 | 0.00 | - | 13 | 52 | 100.39% |
| BIDU190621P00100000 | 2019-06-18 2:17PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 8 | 2,292 | 67.19% |
| BIDU190621P00101000 | 2019-06-18 10:27AM EDT | 101.00 | 0.02 | - | 0.13 | -0.02 | -50.00% | 2 | 5 | 90.23% |
| BIDU190621P00102000 | 2019-06-17 12:08AM EDT | 102.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | - | 13 | 75.78% |
| BIDU190621P00103000 | 2019-06-17 1:12PM EDT | 103.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 194 | 51.56% |
| BIDU190621P00104000 | 2019-06-17 3:45PM EDT | 104.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 16 | 129 | 67.19% |
| BIDU190621P00105000 | 2019-06-18 12:00PM EDT | 105.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 41 | 1,949 | 52.34% |
| BIDU190621P00106000 | 2019-06-18 10:33AM EDT | 106.00 | 0.01 | 0.00 | 0.07 | -0.06 | -85.71% | 8 | 216 | 51.95% |
| BIDU190621P00107000 | 2019-06-18 10:32AM EDT | 107.00 | 0.03 | 0.02 | 0.04 | -0.09 | -75.00% | 20 | 146 | 48.44% |
| BIDU190621P00108000 | 2019-06-18 12:05PM EDT | 108.00 | 0.04 | 0.01 | 0.05 | -0.09 | -69.23% | 85 | 406 | 45.90% |
| BIDU190621P00109000 | 2019-06-18 3:58PM EDT | 109.00 | 0.05 | 0.03 | 0.06 | -0.16 | -76.19% | 52 | 338 | 42.77% |
| BIDU190621P00110000 | 2019-06-18 3:58PM EDT | 110.00 | 0.08 | 0.06 | 0.11 | -0.24 | -75.00% | 273 | 4,135 | 42.97% |
| BIDU190621P00111000 | 2019-06-18 3:23PM EDT | 111.00 | 0.11 | 0.09 | 0.13 | -0.37 | -77.08% | 32 | 772 | 39.45% |
| BIDU190621P00112000 | 2019-06-18 3:37PM EDT | 112.00 | 0.17 | 0.15 | 0.22 | -0.58 | -77.33% | 174 | 618 | 39.16% |
| BIDU190621P00113000 | 2019-06-18 3:11PM EDT | 113.00 | 0.30 | 0.27 | 0.33 | -0.76 | -71.70% | 288 | 668 | 37.94% |
| BIDU190621P00114000 | 2019-06-18 3:59PM EDT | 114.00 | 0.49 | 0.45 | 0.49 | -0.96 | -66.21% | 282 | 235 | 36.72% |
| BIDU190621P00115000 | 2019-06-18 3:59PM EDT | 115.00 | 0.79 | 0.73 | 0.79 | -1.17 | -59.69% | 1,152 | 4,541 | 37.60% |
| BIDU190621P00116000 | 2019-06-18 3:58PM EDT | 116.00 | 1.08 | 1.09 | 1.14 | -1.56 | -59.09% | 401 | 175 | 37.26% |
| BIDU190621P00117000 | 2019-06-18 3:59PM EDT | 117.00 | 1.59 | 1.54 | 1.63 | -1.76 | -52.54% | 655 | 225 | 37.94% |
| BIDU190621P00118000 | 2019-06-18 3:46PM EDT | 118.00 | 2.10 | 2.09 | 2.22 | -2.00 | -48.78% | 1,111 | 72 | 38.62% |
| BIDU190621P00119000 | 2019-06-18 2:50PM EDT | 119.00 | 2.80 | 2.76 | 2.89 | -2.10 | -42.86% | 284 | 38 | 39.11% |
| BIDU190621P00120000 | 2019-06-18 3:21PM EDT | 120.00 | 3.50 | 3.55 | 3.70 | -2.37 | -40.37% | 768 | 3,511 | 41.41% |
| BIDU190621P00121000 | 2019-06-18 2:50PM EDT | 121.00 | 4.40 | 4.30 | 4.60 | -2.64 | -37.50% | 69 | 71 | 45.02% |
| BIDU190621P00122000 | 2019-06-18 2:19PM EDT | 122.00 | 5.20 | 5.20 | 5.60 | -3.20 | -38.10% | 36 | 4 | 51.37% |
| BIDU190621P00125000 | 2019-06-18 3:45PM EDT | 125.00 | 8.00 | 8.00 | 8.45 | -2.73 | -25.44% | 232 | 1,387 | 50.20% |
| BIDU190621P00130000 | 2019-06-18 1:30PM EDT | 130.00 | 12.52 | 11.15 | 15.10 | -3.18 | -20.25% | 3 | 2,491 | 61.33% |
| BIDU190621P00135000 | 2019-06-18 1:02PM EDT | 135.00 | 17.55 | 17.30 | 20.20 | -3.15 | -15.22% | 20 | 878 | 125.29% |
| BIDU190621P00140000 | 2019-06-17 1:52PM EDT | 140.00 | 25.90 | 21.30 | 23.50 | 0.00 | - | 1 | 144 | 132.32% |
| BIDU190621P00141000 | 2019-05-30 10:28AM EDT | 141.00 | 29.30 | 22.00 | 26.10 | 0.00 | - | 1 | 1 | 50.00% |
| BIDU190621P00145000 | 2019-06-18 11:01AM EDT | 145.00 | 26.05 | 26.35 | 28.25 | -4.60 | -15.01% | 10 | 1,948 | 129.30% |
| BIDU190621P00150000 | 2019-06-17 2:39PM EDT | 150.00 | 35.50 | 31.65 | 34.60 | 0.00 | - | 1,500 | 3,222 | 125.39% |
| BIDU190621P00155000 | 2019-06-18 9:43AM EDT | 155.00 | 35.65 | 36.15 | 39.75 | -5.05 | -12.41% | 2 | 996 | 256.15% |
| BIDU190621P00160000 | 2019-06-18 9:45AM EDT | 160.00 | 42.45 | 41.15 | 43.25 | -3.20 | -7.01% | 3 | 672 | 175.59% |
| BIDU190621P00165000 | 2019-06-17 3:55PM EDT | 165.00 | 47.45 | 46.15 | 48.25 | -3.20 | -6.32% | 752 | 1,078 | 189.45% |
| BIDU190621P00170000 | 2019-06-17 3:55PM EDT | 170.00 | 52.45 | 51.15 | 53.15 | -3.20 | -5.75% | 1 | 981 | 183.59% |
| BIDU190621P00175000 | 2019-06-12 3:14PM EDT | 175.00 | 63.00 | 56.15 | 59.70 | 0.00 | - | 2,550 | 295 | 325.20% |
| BIDU190621P00180000 | 2019-06-14 12:30PM EDT | 180.00 | 67.60 | 61.15 | 64.65 | 0.00 | - | 1 | 594 | 338.48% |
| BIDU190621P00185000 | 2019-06-17 3:55PM EDT | 185.00 | 67.45 | 66.00 | 68.25 | -3.20 | -4.53% | 201 | 325 | 239.84% |
| BIDU190621P00190000 | 2019-06-17 2:40PM EDT | 190.00 | 75.50 | 71.20 | 74.80 | 0.00 | - | 750 | 633 | 375.98% |
| BIDU190621P00195000 | 2019-06-12 12:34PM EDT | 195.00 | 82.60 | 76.20 | 79.80 | 0.00 | - | 15 | 12 | 390.14% |
| BIDU190621P00200000 | 2019-06-13 3:57PM EDT | 200.00 | 86.00 | 81.10 | 84.75 | 0.00 | - | 100 | 376 | 400.98% |
| BIDU190621P00210000 | 2019-06-12 9:37AM EDT | 210.00 | 96.75 | 91.05 | 95.05 | 0.00 | - | 20 | 32 | 100.00% |
| BIDU190621P00220000 | 2019-06-12 3:59PM EDT | 220.00 | 106.90 | 101.15 | 105.05 | 0.00 | - | 5 | 7 | 264.06% |
| BIDU190621P00230000 | 2019-06-13 3:57PM EDT | 230.00 | 116.00 | 111.10 | 114.75 | 0.00 | - | 100 | 522 | 473.24% |
| BIDU190621P00240000 | 2019-05-23 2:47PM EDT | 240.00 | 126.13 | 120.95 | 124.75 | 0.00 | - | 167 | 0 | 494.53% |
| BIDU190621P00250000 | 2019-06-10 12:00AM EDT | 250.00 | 90.00 | 130.95 | 135.10 | 0.00 | - | 0 | 0 | 535.55% |
| BIDU190621P00260000 | 2019-06-10 12:00AM EDT | 260.00 | 68.75 | 140.95 | 145.00 | 0.00 | - | 0 | 0 | 549.12% |
| BIDU190621P00270000 | 2019-06-10 12:00AM EDT | 270.00 | 100.00 | 150.95 | 155.10 | 0.00 | - | 0 | 0 | 573.54% |
| BIDU190621P00280000 | 2019-06-10 12:00AM EDT | 280.00 | 90.70 | 161.10 | 164.75 | 0.00 | - | 0 | 0 | 569.34% |
| BIDU190621P00290000 | 2019-06-10 12:00AM EDT | 290.00 | 97.44 | 171.00 | 174.80 | 0.00 | - | 0 | 0 | 589.16% |
| BIDU190621P00300000 | 2019-06-10 12:00AM EDT | 300.00 | 92.50 | 180.95 | 184.85 | 0.00 | - | 0 | 0 | 608.40% |
| BIDU190621P00320000 | 2019-06-10 12:00AM EDT | 320.00 | 63.00 | 200.75 | 205.00 | 0.00 | - | 0 | 0 | 648.24% |
| BIDU190621P00330000 | 2019-06-10 12:00AM EDT | 330.00 | 82.40 | 210.95 | 215.15 | 0.00 | - | 0 | 0 | 200.00% |