| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BPL190621C00027000 | 2019-05-09 1:25PM EDT | 27.00 | 5.80 | 13.00 | 16.40 | 0.00 | - | - | 0 | 132.72% |
| BPL190621C00032000 | 2019-05-16 3:12PM EDT | 32.00 | 9.75 | 8.10 | 11.40 | 0.00 | - | 2 | 0 | 92.48% |
| BPL190621C00034000 | 2019-05-16 3:56PM EDT | 34.00 | 7.70 | 6.00 | 9.40 | 0.00 | - | 1,464 | 0 | 74.51% |
| BPL190621C00035000 | 2019-05-17 3:09PM EDT | 35.00 | 6.20 | 5.00 | 8.40 | 0.00 | - | 6 | 10 | 66.70% |
| BPL190621C00036000 | 2019-05-20 11:18AM EDT | 36.00 | 4.80 | 4.20 | 7.40 | 0.00 | - | 3 | 3 | 62.21% |
| BPL190621C00037000 | 2019-05-16 3:54PM EDT | 37.00 | 5.30 | 3.10 | 6.40 | 0.00 | - | 1,230 | 0 | 52.64% |
| BPL190621C00040000 | 2019-05-24 3:59PM EDT | 40.00 | 1.10 | 1.00 | 1.15 | +0.05 | +4.76% | 6 | 40 | 12.06% |
| BPL190621C00041000 | 2019-05-23 1:52PM EDT | 41.00 | 0.10 | 0.05 | 0.95 | 0.00 | - | 13 | 125 | 21.68% |
| BPL190621C00042000 | 2019-05-24 3:54PM EDT | 42.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 4 | 2,830 | 9.62% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BPL190621P00027000 | 2019-04-24 10:37AM EDT | 27.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | - | 1 | 67.97% |
| BPL190621P00030000 | 2019-05-03 11:47AM EDT | 30.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 52.34% |
| BPL190621P00031000 | 2019-05-22 10:57AM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 18 | 52.73% |
| BPL190621P00032000 | 2019-05-10 12:52PM EDT | 32.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 59 | 47.66% |
| BPL190621P00033000 | 2019-05-13 9:46AM EDT | 33.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 31 | 42.38% |
| BPL190621P00034000 | 2019-05-10 9:45AM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 22 | 37.50% |
| BPL190621P00038000 | 2019-05-21 12:50PM EDT | 38.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 59 | 23.63% |
| BPL190621P00039000 | 2019-05-21 10:16AM EDT | 39.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 77 | 19.43% |
| BPL190621P00040000 | 2019-05-21 10:48AM EDT | 40.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 10 | 401 | 11.13% |
| BPL190621P00041000 | 2019-05-23 1:04PM EDT | 41.00 | 0.37 | 0.05 | 0.50 | 0.00 | - | 113 | 309 | 10.89% |
| BPL190621P00042000 | 2019-05-22 2:37PM EDT | 42.00 | 1.20 | 0.10 | 1.30 | 0.00 | - | 19 | 82 | 14.70% |