| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKD190315C00004000 | 2019-02-22 3:13PM EST | 4.00 | 3.50 | 3.30 | 3.60 | -0.32 | -8.38% | 1 | 1 | 50.00% |
| BKD190315C00006000 | 2019-02-19 11:23AM EST | 6.00 | 1.40 | 1.40 | 1.65 | 0.00 | - | 35 | 5 | 77.34% |
| BKD190315C00007000 | 2019-02-22 2:31PM EST | 7.00 | 0.65 | 0.50 | 0.70 | 0.00 | - | 17 | 57 | 63.67% |
| BKD190315C00008000 | 2019-02-22 10:55AM EST | 8.00 | 0.14 | 0.05 | 0.15 | +0.04 | +40.00% | 10 | 110 | 48.83% |
| BKD190315C00009000 | 2019-02-20 3:16PM EST | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 148 | 50.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKD190315P00006000 | 2019-02-19 9:36AM EST | 6.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 84.77% |
| BKD190315P00007000 | 2019-02-19 9:33AM EST | 7.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 4 | 12 | 47.27% |
| BKD190315P00008000 | 2019-02-22 2:41PM EST | 8.00 | 0.59 | 0.55 | 0.70 | -0.21 | -26.25% | 6 | 10 | 48.83% |
| BKD190315P00011000 | 2019-02-15 11:45PM EST | 11.00 | 4.40 | 3.40 | 3.70 | 0.00 | - | 1 | 1 | 50.00% |