| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BVN190920C00007000 | 2019-06-24 2:46PM EDT | 7.00 | 10.00 | 10.50 | 12.50 | 0.00 | - | 4 | 5 | 700.39% |
| BVN190920C00012000 | 2019-06-07 10:55AM EDT | 12.00 | 4.10 | 4.40 | 4.90 | 0.00 | - | 1 | 1 | 211.04% |
| BVN190920C00013000 | 2019-08-14 2:49PM EDT | 13.00 | 1.80 | 1.90 | 2.30 | 0.00 | - | 5 | 15 | 59.38% |
| BVN190920C00014000 | 2019-08-20 3:50PM EDT | 14.00 | 1.20 | 1.15 | 1.25 | 0.00 | - | 1 | 2 | 48.44% |
| BVN190920C00015000 | 2019-08-21 1:49PM EDT | 15.00 | 0.55 | 0.55 | 0.65 | 0.00 | - | 45 | 868 | 44.92% |
| BVN190920C00016000 | 2019-08-23 3:00PM EDT | 16.00 | 0.34 | 0.25 | 0.35 | +0.07 | +25.93% | 3 | 511 | 47.85% |
| BVN190920C00017000 | 2019-08-23 1:25PM EDT | 17.00 | 0.14 | 0.00 | 0.15 | +0.04 | +40.00% | 35 | 331 | 47.07% |
| BVN190920C00018000 | 2019-08-12 1:30PM EDT | 18.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 40 | 513 | 53.13% |
| BVN190920C00019000 | 2019-08-20 10:31AM EDT | 19.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 222 | 25.00% |
| BVN190920C00020000 | 2019-06-07 10:55AM EDT | 20.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 15 | 101 | 83.98% |
| BVN190920C00022000 | 2019-06-10 12:03AM EDT | 22.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 100 | 107 | 84.77% |
| BVN190920C00023000 | 2019-06-07 10:55AM EDT | 23.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 20 | 22 | 97.66% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BVN190920P00012000 | 2019-08-16 1:09PM EDT | 12.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 2 | 17 | 82.42% |
| BVN190920P00013000 | 2019-08-14 2:17PM EDT | 13.00 | 0.25 | 0.10 | 0.35 | 0.00 | - | 80 | 81 | 56.06% |
| BVN190920P00014000 | 2019-08-19 3:18PM EDT | 14.00 | 0.48 | 0.30 | 0.40 | 0.00 | - | 112 | 278 | 47.66% |
| BVN190920P00015000 | 2019-08-23 3:41PM EDT | 15.00 | 0.75 | 0.70 | 0.85 | -0.16 | -17.58% | 1 | 76 | 47.46% |
| BVN190920P00016000 | 2019-08-15 10:23AM EDT | 16.00 | 1.95 | 1.35 | 1.50 | 0.00 | - | 20 | 74 | 47.17% |
| BVN190920P00017000 | 2019-07-26 1:06PM EDT | 17.00 | 1.23 | 2.20 | 2.35 | 0.00 | - | 98 | 102 | 50.98% |
| BVN190920P00018000 | 2019-07-25 3:38PM EDT | 18.00 | 1.35 | 3.00 | 3.90 | 0.00 | - | - | 37 | 73.63% |