| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX190823C00044000 | 2019-08-16 12:52PM EDT | 44.00 | 3.25 | 5.85 | 6.00 | 0.00 | - | 17 | 316 | 83.98% |
| BX190823C00044500 | 2019-08-20 11:05AM EDT | 44.50 | 4.10 | 5.35 | 5.55 | 0.00 | - | 100 | 137 | 82.81% |
| BX190823C00045000 | 2019-08-21 10:09AM EDT | 45.00 | 4.48 | 4.85 | 5.00 | +0.75 | +20.11% | 1 | 344 | 71.48% |
| BX190823C00045500 | 2019-08-19 10:04AM EDT | 45.50 | 2.52 | 3.80 | 4.55 | 0.00 | - | 4 | 46 | 83.59% |
| BX190823C00046000 | 2019-08-21 10:49AM EDT | 46.00 | 3.55 | 3.85 | 4.05 | +0.81 | +29.56% | 5 | 135 | 63.28% |
| BX190823C00046500 | 2019-08-20 11:36AM EDT | 46.50 | 2.23 | 3.35 | 3.55 | 0.00 | - | 2 | 179 | 56.64% |
| BX190823C00047000 | 2019-08-21 11:47AM EDT | 47.00 | 2.75 | 2.89 | 3.05 | +0.80 | +41.03% | 75 | 301 | 52.54% |
| BX190823C00047500 | 2019-08-21 11:33AM EDT | 47.50 | 2.08 | 2.42 | 2.54 | +0.56 | +36.84% | 44 | 321 | 52.73% |
| BX190823C00048000 | 2019-08-21 10:38AM EDT | 48.00 | 1.60 | 1.94 | 2.09 | +0.51 | +46.79% | 28 | 988 | 49.12% |
| BX190823C00048500 | 2019-08-21 12:36PM EDT | 48.50 | 1.51 | 1.46 | 1.59 | +0.92 | +155.93% | 584 | 1,219 | 40.63% |
| BX190823C00049000 | 2019-08-21 12:32PM EDT | 49.00 | 1.09 | 1.00 | 1.13 | +0.57 | +109.62% | 91 | 1,728 | 34.38% |
| BX190823C00049500 | 2019-08-21 12:00PM EDT | 49.50 | 0.57 | 0.69 | 0.73 | +0.34 | +147.83% | 71 | 333 | 29.88% |
| BX190823C00050000 | 2019-08-21 12:32PM EDT | 50.00 | 0.40 | 0.37 | 0.42 | +0.28 | +233.33% | 135 | 529 | 27.25% |
| BX190823C00050500 | 2019-08-21 11:41AM EDT | 50.50 | 0.15 | 0.17 | 0.22 | -0.05 | -25.00% | 22 | 83 | 26.17% |
| BX190823C00051000 | 2019-08-21 12:42PM EDT | 51.00 | 0.09 | 0.07 | 0.10 | +0.08 | +800.00% | 2 | 62 | 25.59% |
| BX190823C00051500 | 2019-08-12 1:51PM EDT | 51.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 4 | 23 | 26.56% |
| BX190823C00052000 | 2019-07-26 1:07PM EDT | 52.00 | 0.31 | 0.00 | 0.14 | 0.00 | - | 4 | 4 | 42.97% |
| BX190823C00052500 | 2019-08-20 12:21PM EDT | 52.50 | 0.05 | 0.00 | 0.12 | 0.00 | - | 3 | 6 | 47.27% |
| BX190823C00054000 | 2019-08-19 12:04AM EDT | 54.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | - | 1 | 51.95% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BX190823P00038500 | 2019-08-19 12:05AM EDT | 38.50 | 0.01 | - | 0.02 | 0.00 | - | - | 2 | 125.00% |
| BX190823P00040000 | 2019-08-19 10:39AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 14 | 99.22% |
| BX190823P00041000 | 2019-07-22 9:30AM EDT | 41.00 | 0.51 | 0.06 | 0.02 | 0.00 | - | 4 | 4 | 108.59% |
| BX190823P00041500 | 2019-08-19 1:36PM EDT | 41.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 84.38% |
| BX190823P00042000 | 2019-08-14 12:58PM EDT | 42.00 | 0.16 | 0.00 | 0.02 | 0.00 | - | 2 | 22 | 79.69% |
| BX190823P00042500 | 2019-08-21 10:10AM EDT | 42.50 | 0.04 | 0.00 | 0.02 | -0.14 | -77.78% | 5 | 6 | 75.00% |
| BX190823P00043000 | 2019-08-16 12:26PM EDT | 43.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 350 | 351 | 70.31% |
| BX190823P00043500 | 2019-08-14 12:00PM EDT | 43.50 | 0.30 | 0.00 | 0.02 | 0.00 | - | 100 | 202 | 65.63% |
| BX190823P00044000 | 2019-08-15 1:43PM EDT | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 259 | 60.94% |
| BX190823P00044500 | 2019-08-20 9:44AM EDT | 44.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 408 | 63.28% |
| BX190823P00045000 | 2019-08-20 12:13PM EDT | 45.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 105 | 360 | 77.93% |
| BX190823P00045500 | 2019-08-20 12:10PM EDT | 45.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 140 | 145 | 65.23% |
| BX190823P00046000 | 2019-08-21 10:00AM EDT | 46.00 | 0.02 | 0.00 | 0.29 | -0.13 | -86.67% | 1 | 166 | 69.53% |
| BX190823P00046500 | 2019-08-21 9:47AM EDT | 46.50 | 0.06 | 0.01 | 0.08 | -0.01 | -14.29% | 37 | 409 | 53.52% |
| BX190823P00047000 | 2019-08-21 12:31PM EDT | 47.00 | 0.03 | 0.01 | 0.03 | -0.08 | -72.73% | 119 | 1,109 | 38.28% |
| BX190823P00047500 | 2019-08-21 11:55AM EDT | 47.50 | 0.05 | 0.02 | 0.05 | -0.12 | -70.59% | 3 | 259 | 36.33% |
| BX190823P00048000 | 2019-08-20 3:48PM EDT | 48.00 | 0.22 | 0.04 | 0.07 | 0.00 | - | 581 | 302 | 32.81% |
| BX190823P00048500 | 2019-08-21 11:40AM EDT | 48.50 | 0.13 | 0.07 | 0.10 | -0.21 | -61.76% | 119 | 160 | 29.10% |
| BX190823P00049000 | 2019-08-21 12:12PM EDT | 49.00 | 0.19 | 0.13 | 0.16 | -0.42 | -68.85% | 197 | 40 | 26.17% |
| BX190823P00049500 | 2019-08-21 12:38PM EDT | 49.50 | 0.27 | 0.24 | 0.29 | -0.78 | -74.29% | 138 | 4 | 24.71% |
| BX190823P00050000 | 2019-08-21 12:31PM EDT | 50.00 | 0.47 | 0.46 | 0.49 | -1.39 | -74.73% | 30 | 4 | 22.75% |