| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX190426C00033000 | 2019-04-16 2:53PM EDT | 33.00 | 3.11 | 3.50 | 6.60 | 0.00 | - | 30 | 43 | 141.70% |
| BX190426C00033500 | 2019-04-18 10:22AM EDT | 33.50 | 4.85 | 3.15 | 7.45 | +2.41 | +98.77% | 1 | 1 | 74.02% |
| BX190426C00034000 | 2019-04-15 12:02PM EDT | 34.00 | 1.55 | 2.55 | 7.00 | 0.00 | - | 4 | 126 | 65.43% |
| BX190426C00034500 | 2019-04-18 1:17PM EDT | 34.50 | 4.65 | 2.36 | 6.55 | +3.88 | +503.90% | 5 | 93 | 75.59% |
| BX190426C00035000 | 2019-04-18 3:25PM EDT | 35.00 | 3.91 | 2.63 | 4.65 | +2.81 | +255.45% | 201 | 396 | 111.62% |
| BX190426C00035500 | 2019-04-18 3:27PM EDT | 35.50 | 3.36 | 2.27 | 4.25 | +2.58 | +330.77% | 1,990 | 2,244 | 108.50% |
| BX190426C00036000 | 2019-04-18 3:29PM EDT | 36.00 | 2.80 | 2.49 | 3.15 | +2.26 | +418.52% | 594 | 970 | 67.58% |
| BX190426C00036500 | 2019-04-18 3:31PM EDT | 36.50 | 2.33 | 2.05 | 2.64 | +2.02 | +651.61% | 5,784 | 5,977 | 59.38% |
| BX190426C00037000 | 2019-04-18 3:40PM EDT | 37.00 | 1.70 | 1.15 | 3.90 | +1.52 | +844.44% | 822 | 1,125 | 71.00% |
| BX190426C00037500 | 2019-04-18 3:58PM EDT | 37.50 | 1.36 | 1.02 | 1.66 | +1.22 | +871.43% | 96 | 64 | 44.63% |
| BX190426C00038000 | 2019-04-18 3:15PM EDT | 38.00 | 1.00 | 0.33 | 1.70 | +0.89 | +809.09% | 36 | 21 | 60.45% |
| BX190426C00038500 | 2019-04-18 3:39PM EDT | 38.50 | 0.51 | 0.35 | 0.87 | +0.46 | +920.00% | 804 | 120 | 35.55% |
| BX190426C00040000 | 2019-04-18 3:53PM EDT | 40.00 | 0.12 | 0.09 | 0.15 | +0.09 | +300.00% | 2,004 | 4 | 26.07% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX190426P00029500 | 2019-03-25 10:36AM EDT | 29.50 | 0.15 | 0.00 | 0.02 | 0.00 | - | 20 | 20 | 75.00% |
| BX190426P00030000 | 2019-04-18 11:10AM EDT | 30.00 | 0.02 | 0.00 | 0.02 | -0.82 | -97.62% | 2 | 2 | 71.88% |
| BX190426P00030500 | 2019-04-18 12:32PM EDT | 30.50 | 0.01 | 0.00 | 0.02 | -0.14 | -93.33% | 12 | 22 | 67.19% |
| BX190426P00031000 | 2019-03-26 12:26PM EDT | 31.00 | 0.20 | 0.00 | 0.02 | 0.00 | - | 10 | 15 | 62.50% |
| BX190426P00031500 | 2019-04-10 10:56AM EDT | 31.50 | 0.17 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 59.38% |
| BX190426P00032000 | 2019-04-18 1:33PM EDT | 32.00 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 41 | 50 | 54.69% |
| BX190426P00032500 | 2019-04-16 10:20AM EDT | 32.50 | 0.07 | 0.00 | 1.00 | 0.00 | - | 30 | 94 | 115.82% |
| BX190426P00033000 | 2019-04-17 1:45PM EDT | 33.00 | 0.26 | 0.00 | 0.73 | +0.16 | +160.00% | 1 | 98 | 97.85% |
| BX190426P00033500 | 2019-04-18 3:55PM EDT | 33.50 | 0.02 | 0.00 | 0.03 | -0.10 | -83.33% | 37 | 135 | 50.78% |
| BX190426P00034000 | 2019-04-17 3:45PM EDT | 34.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 2 | 166 | 55.08% |
| BX190426P00034500 | 2019-04-17 3:45PM EDT | 34.50 | 0.26 | 0.00 | 0.34 | 0.00 | - | 11 | 69 | 61.33% |
| BX190426P00035000 | 2019-04-18 10:09AM EDT | 35.00 | 0.03 | 0.00 | 0.34 | -0.39 | -92.86% | 10 | 145 | 55.47% |
| BX190426P00035500 | 2019-04-18 1:13PM EDT | 35.50 | 0.04 | 0.00 | 2.14 | -0.58 | -93.55% | 29 | 97 | 105.27% |
| BX190426P00037000 | 2019-04-18 3:18PM EDT | 37.00 | 0.12 | 0.06 | 0.15 | -1.69 | -93.37% | 151 | 122 | 30.08% |