| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX190628C00035500 | 2019-06-17 12:12AM EDT | 35.50 | 7.50 | 9.40 | 9.80 | 0.00 | - | - | 21 | 322.85% |
| BX190628C00037500 | 2019-06-11 12:14PM EDT | 37.50 | 5.45 | 7.35 | 7.85 | 0.00 | - | 1 | 6 | 267.58% |
| BX190628C00038000 | 2019-06-13 2:44PM EDT | 38.00 | 6.00 | 7.00 | 7.30 | 0.00 | - | 5 | 11 | 259.57% |
| BX190628C00038500 | 2019-06-11 12:54PM EDT | 38.50 | 4.55 | 6.50 | 6.80 | 0.00 | - | 1 | 70 | 245.70% |
| BX190628C00039000 | 2019-06-21 10:33AM EDT | 39.00 | 6.27 | 5.90 | 6.25 | 0.00 | - | 15 | 349 | 223.63% |
| BX190628C00039500 | 2019-06-25 12:10PM EDT | 39.50 | 5.02 | 5.50 | 5.90 | 0.00 | - | 2 | 70 | 223.05% |
| BX190628C00040000 | 2019-06-24 9:37AM EDT | 40.00 | 4.95 | 5.00 | 5.25 | 0.00 | - | 1 | 157 | 201.37% |
| BX190628C00040500 | 2019-06-19 11:11AM EDT | 40.50 | 3.55 | 4.50 | 4.80 | 0.00 | - | 6 | 42 | 189.84% |
| BX190628C00041000 | 2019-06-25 1:38PM EDT | 41.00 | 3.35 | 3.95 | 4.35 | 0.00 | - | 5 | 571 | 175.59% |
| BX190628C00041500 | 2019-06-25 3:33PM EDT | 41.50 | 2.78 | 3.35 | 3.80 | 0.00 | - | 45 | 89 | 154.10% |
| BX190628C00042000 | 2019-06-25 2:25PM EDT | 42.00 | 2.20 | 3.00 | 3.30 | 0.00 | - | 10 | 166 | 146.29% |
| BX190628C00042500 | 2019-06-21 12:41PM EDT | 42.50 | 3.03 | 2.57 | 2.88 | +0.95 | +45.67% | 2 | 236 | 137.50% |
| BX190628C00043000 | 2019-06-21 10:20AM EDT | 43.00 | 2.22 | 2.08 | 2.37 | +0.25 | +12.69% | 1 | 161 | 121.68% |
| BX190628C00043500 | 2019-06-25 10:00AM EDT | 43.50 | 0.95 | 1.60 | 1.86 | 0.00 | - | 3 | 737 | 105.27% |
| BX190628C00044000 | 2019-06-25 3:26PM EDT | 44.00 | 0.60 | 1.21 | 1.40 | 0.00 | - | 29 | 655 | 93.16% |
| BX190628C00044500 | 2019-06-25 2:08PM EDT | 44.50 | 0.29 | 0.86 | 0.94 | 0.00 | - | 213 | 207 | 80.37% |
| BX190628C00045000 | 2019-06-25 1:54PM EDT | 45.00 | 0.12 | 0.55 | 0.63 | 0.00 | - | 352 | 148 | 71.68% |
| BX190628C00045500 | 2019-06-25 2:07PM EDT | 45.50 | 0.06 | 0.33 | 0.41 | 0.00 | - | 165 | 281 | 66.21% |
| BX190628C00046000 | 2019-06-25 1:45PM EDT | 46.00 | 0.05 | 0.19 | 0.26 | 0.00 | - | 629 | 225 | 63.09% |
| BX190628C00046500 | 2019-06-24 12:11PM EDT | 46.50 | 0.02 | 0.10 | 0.16 | 0.00 | - | 576 | 34 | 60.94% |
| BX190628C00047000 | 2019-06-21 3:46PM EDT | 47.00 | 0.10 | 0.04 | 0.10 | +0.10 | +∞% | 418 | 41 | 58.98% |
| BX190628C00047500 | 2019-06-21 11:05AM EDT | 47.50 | 0.05 | 0.04 | 0.06 | +0.05 | +∞% | 14 | 3 | 61.72% |
| BX190628C00048000 | 2019-06-20 9:51AM EDT | 48.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | - | 15 | 62.50% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX190628P00027000 | 2019-06-17 12:12AM EDT | 27.00 | 0.02 | - | 0.02 | 0.00 | - | - | 10 | 278.13% |
| BX190628P00030000 | 2019-06-03 12:06AM EDT | 30.00 | 0.05 | - | 0.02 | 0.00 | - | - | 3 | 225.00% |
| BX190628P00031000 | 2019-06-07 11:20AM EDT | 31.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 190.63% |
| BX190628P00032500 | 2019-06-21 9:37AM EDT | 32.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 2 | 168.75% |
| BX190628P00033000 | 2019-06-21 2:50PM EDT | 33.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 159.38% |
| BX190628P00034000 | 2019-06-12 12:08PM EDT | 34.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 143.75% |
| BX190628P00035000 | 2019-06-25 3:26PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 4 | 131.25% |
| BX190628P00036000 | 2019-06-03 10:57AM EDT | 36.00 | 0.33 | 0.05 | 0.02 | 0.00 | - | 5 | 16 | 139.06% |
| BX190628P00036500 | 2019-06-17 9:30AM EDT | 36.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 109.38% |
| BX190628P00037000 | 2019-06-07 12:52PM EDT | 37.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 15 | 16 | 103.13% |
| BX190628P00037500 | 2019-06-19 9:40AM EDT | 37.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 29 | 95.31% |
| BX190628P00038000 | 2019-06-12 12:08PM EDT | 38.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 5 | 44 | 97.66% |
| BX190628P00038500 | 2019-06-11 12:32PM EDT | 38.50 | 0.09 | 0.00 | 0.04 | 0.00 | - | 8 | 29 | 90.63% |
| BX190628P00039000 | 2019-06-07 12:52PM EDT | 39.00 | 0.20 | 0.00 | 0.04 | 0.00 | - | 10 | 49 | 82.81% |
| BX190628P00039500 | 2019-06-13 10:54AM EDT | 39.50 | 0.10 | 0.00 | 0.04 | 0.00 | - | 2 | 121 | 75.78% |
| BX190628P00040000 | 2019-06-24 12:31PM EDT | 40.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 157 | 68.75% |
| BX190628P00040500 | 2019-06-24 9:30AM EDT | 40.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 87 | 57.81% |
| BX190628P00041000 | 2019-06-20 9:51AM EDT | 41.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 15 | 34 | 70.31% |
| BX190628P00041500 | 2019-06-20 11:22AM EDT | 41.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 104 | 53.13% |
| BX190628P00042000 | 2019-06-24 3:31PM EDT | 42.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 82 | 44.92% |
| BX190628P00042500 | 2019-06-25 3:02PM EDT | 42.50 | 0.04 | 0.03 | 0.06 | 0.00 | - | 2 | 27 | 40.63% |
| BX190628P00043000 | 2019-06-25 12:14PM EDT | 43.00 | 0.08 | 0.05 | 0.09 | 0.00 | - | 6 | 44 | 35.55% |
| BX190628P00043500 | 2019-06-21 2:26PM EDT | 43.50 | 0.12 | 0.09 | 0.15 | -0.08 | -40.00% | 31 | 219 | 31.06% |
| BX190628P00044000 | 2019-06-25 3:53PM EDT | 44.00 | 0.34 | 0.16 | 0.24 | 0.00 | - | 147 | 36 | 24.81% |
| BX190628P00044500 | 2019-06-25 3:57PM EDT | 44.50 | 0.56 | 0.29 | 0.37 | 0.00 | - | 283 | 50 | 12.31% |
| BX190628P00045000 | 2019-06-25 3:24PM EDT | 45.00 | 0.85 | 0.48 | 0.57 | 0.00 | - | 273 | 25 | 0.00% |
| BX190628P00045500 | 2019-06-25 3:53PM EDT | 45.50 | 1.37 | 0.76 | 0.84 | 0.00 | - | 61 | 25 | 0.00% |
| BX190628P00046000 | 2019-06-21 3:46PM EDT | 46.00 | 0.97 | 1.07 | 1.23 | +0.97 | +∞% | 5 | 22 | 0.00% |
| BX190628P00046500 | 2019-06-21 1:28PM EDT | 46.50 | 1.25 | 1.38 | 1.63 | 0.00 | - | 15 | 0 | 0.00% |
| BX190628P00047000 | 2019-06-24 9:37AM EDT | 47.00 | 2.10 | 1.82 | 2.08 | 0.00 | - | 25 | 5 | 0.00% |