| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BK190823C00038000 | 2019-07-29 3:18PM EDT | 38.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BK190823C00038500 | 2019-07-25 12:19PM EDT | 38.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BK190823C00039000 | 2019-07-10 12:15PM EDT | 39.00 | 4.44 | 6.60 | 7.10 | 0.00 | - | - | 2 | 441.41% |
| BK190823C00040000 | 2019-08-19 12:11AM EDT | 40.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| BK190823C00040500 | 2019-08-15 11:12AM EDT | 40.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| BK190823C00041500 | 2019-08-21 3:11PM EDT | 41.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 101 | 104 | 0.00% |
| BK190823C00042000 | 2019-08-21 3:50PM EDT | 42.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 392 | 399 | 0.78% |
| BK190823C00042500 | 2019-08-21 3:40PM EDT | 42.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 62 | 107 | 6.25% |
| BK190823C00043000 | 2019-08-21 9:56AM EDT | 43.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 47 | 12.50% |
| BK190823C00043500 | 2019-08-19 3:43PM EDT | 43.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 64 | 55 | 12.50% |
| BK190823C00044000 | 2019-08-19 12:11AM EDT | 44.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| BK190823C00044500 | 2019-08-19 12:31PM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 25.00% |
| BK190823C00045000 | 2019-08-08 2:49PM EDT | 45.00 | 1.46 | 0.01 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| BK190823C00045500 | 2019-08-19 12:00PM EDT | 45.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 25.00% |
| BK190823C00046000 | 2019-08-15 2:42PM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 39 | 25.00% |
| BK190823C00046500 | 2019-08-13 9:33AM EDT | 46.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 25.00% |
| BK190823C00047000 | 2019-08-15 12:14PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
| BK190823C00047500 | 2019-08-01 10:13AM EDT | 47.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| BK190823C00048000 | 2019-08-01 3:02PM EDT | 48.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 50.00% |
| BK190823C00048500 | 2019-07-23 11:48AM EDT | 48.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| BK190823C00049000 | 2019-08-01 3:02PM EDT | 49.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 50.00% |
| BK190823C00049500 | 2019-07-23 11:57AM EDT | 49.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BK190823C00050000 | 2019-08-05 3:07PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 79 | 50.00% |
| BK190823C00050500 | 2019-08-01 11:50AM EDT | 50.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 50.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BK190823P00037500 | 2019-08-20 10:55AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 102 | 50.00% |
| BK190823P00038000 | 2019-08-19 12:11AM EDT | 38.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| BK190823P00038500 | 2019-08-16 2:05PM EDT | 38.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 25.00% |
| BK190823P00039000 | 2019-08-14 10:57AM EDT | 39.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 25.00% |
| BK190823P00039500 | 2019-08-14 10:57AM EDT | 39.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 200 | 100 | 25.00% |
| BK190823P00040000 | 2019-08-15 1:53PM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 27 | 12.50% |
| BK190823P00040500 | 2019-08-19 10:07AM EDT | 40.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 12.50% |
| BK190823P00041000 | 2019-08-21 11:23AM EDT | 41.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 12.50% |
| BK190823P00041500 | 2019-08-21 3:34PM EDT | 41.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 545 | 454 | 6.25% |
| BK190823P00042000 | 2019-08-21 3:48PM EDT | 42.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 168 | 314 | 0.00% |
| BK190823P00042500 | 2019-08-21 12:00PM EDT | 42.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 5 | 84 | 0.00% |
| BK190823P00043000 | 2019-08-20 2:37PM EDT | 43.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 41 | 112 | 0.00% |
| BK190823P00043500 | 2019-08-20 3:30PM EDT | 43.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| BK190823P00044000 | 2019-08-21 11:23AM EDT | 44.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| BK190823P00044500 | 2019-08-08 3:22PM EDT | 44.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 8 | 6 | 0.00% |
| BK190823P00045000 | 2019-08-21 9:31AM EDT | 45.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| BK190823P00045500 | 2019-08-09 3:05PM EDT | 45.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 22 | 20 | 0.00% |
| BK190823P00046000 | 2019-08-16 1:46PM EDT | 46.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| BK190823P00046500 | 2019-08-15 2:27PM EDT | 46.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BK190823P00047000 | 2019-08-12 12:31PM EDT | 47.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BK190823P00047500 | 2019-08-13 3:50PM EDT | 47.50 | 3.91 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| BK190823P00048000 | 2019-08-13 11:45AM EDT | 48.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| BK190823P00050000 | 2019-08-02 10:55AM EDT | 50.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |