| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX190222C00029000 | 2019-02-07 1:37PM EST | 29.00 | 5.36 | 5.25 | 5.50 | 0.00 | - | 2 | 0 | 118.75% |
| BX190222C00030000 | 2019-02-08 11:54AM EST | 30.00 | 3.35 | 4.20 | 4.50 | 0.00 | - | 21 | 29 | 99.22% |
| BX190222C00030500 | 2019-02-06 1:18PM EST | 30.50 | 4.24 | 3.65 | 4.00 | 0.00 | - | 4 | 0 | 89.84% |
| BX190222C00031000 | 2019-02-07 1:58PM EST | 31.00 | 3.36 | 3.30 | 3.55 | 0.00 | - | 4 | 0 | 50.00% |
| BX190222C00031500 | 2019-02-11 2:28PM EST | 31.50 | 1.80 | 2.75 | 3.00 | 0.00 | - | 2 | 2 | 70.70% |
| BX190222C00032000 | 2019-02-07 9:30AM EST | 32.00 | 2.56 | 2.19 | 2.55 | 0.00 | - | 10 | 0 | 69.92% |
| BX190222C00032500 | 2019-02-20 11:58AM EST | 32.50 | 1.87 | 1.71 | 1.98 | +1.33 | +246.30% | 29 | 32 | 47.27% |
| BX190222C00033000 | 2019-02-20 2:21PM EST | 33.00 | 1.21 | 1.23 | 1.51 | +0.86 | +245.71% | 34 | 135 | 42.58% |
| BX190222C00033500 | 2019-02-20 2:21PM EST | 33.50 | 0.77 | 0.74 | 1.02 | +0.53 | +220.83% | 210 | 880 | 32.81% |
| BX190222C00034000 | 2019-02-20 3:55PM EST | 34.00 | 0.50 | 0.42 | 0.56 | +0.43 | +614.29% | 432 | 661 | 24.61% |
| BX190222C00034500 | 2019-02-20 3:54PM EST | 34.50 | 0.17 | 0.16 | 0.20 | +0.16 | +1,600.00% | 200 | 674 | 19.14% |
| BX190222C00035000 | 2019-02-20 3:58PM EST | 35.00 | 0.04 | 0.04 | 0.06 | +0.02 | +100.00% | 95 | 536 | 19.92% |
| BX190222C00035500 | 2019-02-06 10:43AM EST | 35.50 | 0.12 | 0.00 | 0.04 | 0.00 | - | 1 | 12 | 26.56% |
| BX190222C00036000 | 2019-02-13 2:10PM EST | 36.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 10 | 29 | 51.95% |
| BX190222C00037000 | 2019-02-14 9:30AM EST | 37.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 2 | 2 | 51.95% |
| BX190222C00037500 | 2019-01-07 1:46PM EST | 37.50 | 0.13 | 0.00 | 0.14 | 0.00 | - | 40 | 40 | 65.23% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX190222P00023500 | 2019-01-11 12:46PM EST | 23.50 | 0.10 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 171.88% |
| BX190222P00025000 | 2019-01-22 1:17PM EST | 25.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 146.88% |
| BX190222P00026000 | 2019-01-31 12:37PM EST | 26.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 131.25% |
| BX190222P00028000 | 2019-02-07 10:03AM EST | 28.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 98.44% |
| BX190222P00028500 | 2019-02-13 12:27PM EST | 28.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 17 | 90.63% |
| BX190222P00029000 | 2019-02-12 10:06AM EST | 29.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 7 | 106.25% |
| BX190222P00029500 | 2019-02-19 9:44AM EST | 29.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 145.31% |
| BX190222P00030000 | 2019-02-14 11:39AM EST | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 109 | 68.75% |
| BX190222P00030500 | 2019-02-20 1:35PM EST | 30.50 | 0.05 | 0.00 | 0.33 | +0.02 | +66.67% | 10 | 27 | 107.81% |
| BX190222P00031000 | 2019-02-06 10:59AM EST | 31.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 252 | 72.27% |
| BX190222P00031500 | 2019-02-19 9:54AM EST | 31.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 70 | 108 | 50.00% |
| BX190222P00032000 | 2019-02-19 10:48AM EST | 32.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 31 | 242 | 48.44% |
| BX190222P00032500 | 2019-02-20 9:32AM EST | 32.50 | 0.03 | 0.00 | 0.02 | -0.01 | -25.00% | 3 | 222 | 36.72% |
| BX190222P00033000 | 2019-02-20 1:55PM EST | 33.00 | 0.04 | 0.00 | 0.08 | -0.08 | -66.67% | 10 | 1,714 | 41.02% |
| BX190222P00033500 | 2019-02-20 2:32PM EST | 33.50 | 0.07 | 0.03 | 0.06 | -0.49 | -87.50% | 32 | 1,327 | 27.54% |
| BX190222P00034000 | 2019-02-20 3:10PM EST | 34.00 | 0.13 | 0.06 | 0.16 | -1.21 | -90.30% | 50 | 195 | 26.56% |
| BX190222P00034500 | 2019-02-20 3:29PM EST | 34.50 | 0.34 | 0.22 | 0.31 | -0.65 | -65.66% | 10 | 154 | 21.49% |
| BX190222P00035000 | 2019-02-20 12:07PM EST | 35.00 | 0.66 | 0.54 | 0.77 | -0.80 | -54.79% | 50 | 0 | 33.20% |
| BX190222P00036000 | 2019-01-24 11:55AM EST | 36.00 | 3.85 | 1.52 | 1.87 | 0.00 | - | 12 | 12 | 67.38% |
| BX190222P00037500 | 2019-01-25 3:26PM EST | 37.50 | 4.80 | 2.94 | 3.25 | 0.00 | - | 20 | 20 | 82.81% |
| BX190222P00041000 | 2019-02-08 10:39AM EST | 41.00 | 7.55 | 6.50 | 6.85 | 0.00 | - | 508 | 0 | 120.31% |