| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR190920C00024000 | 2019-08-06 11:12AM EDT | 24.00 | 3.05 | 3.00 | 3.50 | -6.02 | -66.37% | 1 | 0 | 56.84% |
| CAR190920C00027000 | 2019-08-16 12:26PM EDT | 27.00 | 1.25 | 1.20 | 1.30 | -0.23 | -15.54% | 25 | 7 | 47.66% |
| CAR190920C00029000 | 2019-08-16 11:23AM EDT | 29.00 | 0.59 | 0.50 | 0.65 | +0.09 | +18.00% | 1 | 34 | 47.71% |
| CAR190920C00030000 | 2019-08-14 2:20PM EDT | 30.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 2 | 42 | 45.90% |
| CAR190920C00031000 | 2019-08-16 11:31AM EDT | 31.00 | 0.25 | 0.15 | 0.30 | +0.04 | +19.05% | 16 | 168 | 48.05% |
| CAR190920C00032000 | 2019-08-14 10:09AM EDT | 32.00 | 0.36 | 0.10 | 0.20 | 0.00 | - | 1 | 49 | 48.24% |
| CAR190920C00033000 | 2019-08-16 11:32AM EDT | 33.00 | 0.14 | 0.05 | 0.15 | +0.05 | +55.56% | 8 | 137 | 50.00% |
| CAR190920C00034000 | 2019-08-15 11:17AM EDT | 34.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 1 | 59 | 50.39% |
| CAR190920C00035000 | 2019-08-13 1:09PM EDT | 35.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 6 | 60 | 48.24% |
| CAR190920C00036000 | 2019-08-16 3:46PM EDT | 36.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 69 | 52.34% |
| CAR190920C00037000 | 2019-08-16 10:32AM EDT | 37.00 | 0.04 | 0.00 | 0.05 | -0.19 | -82.61% | 22 | 76 | 50.39% |
| CAR190920C00038000 | 2019-08-09 10:01AM EDT | 38.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 30 | 56 | 53.91% |
| CAR190920C00039000 | 2019-08-16 10:32AM EDT | 39.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 22 | 69 | 57.03% |
| CAR190920C00040000 | 2019-08-16 11:10AM EDT | 40.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 993 | 60.16% |
| CAR190920C00041000 | 2019-08-12 1:52PM EDT | 41.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 32 | 63.28% |
| CAR190920C00042000 | 2019-08-16 11:10AM EDT | 42.00 | 0.02 | 0.00 | 0.15 | +0.01 | +100.00% | 20 | 1,040 | 77.34% |
| CAR190920C00043000 | 2019-08-13 1:44PM EDT | 43.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 80.47% |
| CAR190920C00044000 | 2019-08-05 1:27PM EDT | 44.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 4 | 8 | 71.88% |
| CAR190920C00045000 | 2019-08-06 9:48AM EDT | 45.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 20 | 74.22% |
| CAR190920C00048000 | 2019-07-31 11:16AM EDT | 48.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | - | 5 | 82.03% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR190920P00025000 | 2019-08-16 3:59PM EDT | 25.00 | 0.84 | 0.80 | 0.90 | -0.18 | -17.65% | 9 | 145 | 48.68% |
| CAR190920P00026000 | 2019-08-16 11:55AM EDT | 26.00 | 1.15 | 1.15 | 1.30 | -0.33 | -22.30% | 22 | 19 | 47.75% |
| CAR190920P00027000 | 2019-08-16 12:45PM EDT | 27.00 | 1.75 | 1.65 | 1.80 | -0.02 | -1.13% | 263 | 126 | 46.78% |
| CAR190920P00028000 | 2019-08-15 3:24PM EDT | 28.00 | 2.45 | 2.20 | 2.45 | -0.25 | -9.26% | 2 | 438 | 47.36% |
| CAR190920P00029000 | 2019-08-16 11:15AM EDT | 29.00 | 3.00 | 2.90 | 3.40 | +0.37 | +14.07% | 11 | 81 | 55.47% |
| CAR190920P00030000 | 2019-08-16 11:34AM EDT | 30.00 | 3.67 | 3.70 | 4.20 | -0.55 | -13.03% | 2 | 69 | 56.79% |
| CAR190920P00031000 | 2019-08-16 2:53PM EDT | 31.00 | 4.73 | 4.60 | 5.00 | -0.38 | -7.44% | 21 | 132 | 56.06% |
| CAR190920P00032000 | 2019-08-15 12:06PM EDT | 32.00 | 5.76 | 5.10 | 6.50 | 0.00 | - | 16 | 142 | 52.54% |
| CAR190920P00033000 | 2019-08-16 12:05PM EDT | 33.00 | 6.46 | 6.40 | 6.90 | -0.59 | -8.37% | 43 | 282 | 63.87% |
| CAR190920P00034000 | 2019-08-16 12:47PM EDT | 34.00 | 7.55 | 7.00 | 8.30 | -0.36 | -4.55% | 10 | 470 | 52.34% |
| CAR190920P00035000 | 2019-08-15 1:03PM EDT | 35.00 | 8.90 | 8.20 | 9.30 | 0.00 | - | 6 | 32 | 65.23% |
| CAR190920P00036000 | 2019-08-16 3:51PM EDT | 36.00 | 9.75 | 8.00 | 10.30 | +0.01 | +0.10% | 4 | 20 | 100.10% |
| CAR190920P00037000 | 2019-08-05 1:22PM EDT | 37.00 | 4.60 | 10.30 | 11.80 | 0.00 | - | 2 | 9 | 93.26% |
| CAR190920P00039000 | 2019-08-14 10:31AM EDT | 39.00 | 10.52 | 11.60 | 13.80 | 0.00 | - | 1 | 0 | 78.52% |
| CAR190920P00040000 | 2019-08-14 1:34PM EDT | 40.00 | 12.60 | 12.90 | 14.20 | 0.00 | - | 1 | 2 | 58.59% |
| CAR190920P00041000 | 2019-08-05 10:53AM EDT | 41.00 | 7.90 | 13.00 | 15.20 | 0.00 | - | - | 0 | 119.73% |
| CAR190920P00042000 | 2019-08-05 10:56AM EDT | 42.00 | 9.00 | 15.30 | 16.90 | 0.00 | - | - | 0 | 118.46% |
| CAR190920P00043000 | 2019-07-31 2:29PM EDT | 43.00 | 6.90 | 14.60 | 17.70 | 0.00 | - | 4 | 0 | 151.86% |
| CAR190920P00044000 | 2019-07-26 3:51PM EDT | 44.00 | 8.10 | 17.00 | 19.60 | 0.00 | - | 3 | 0 | 137.31% |
| CAR190920P00045000 | 2019-07-31 11:36AM EDT | 45.00 | 8.70 | 17.00 | 20.30 | 0.00 | - | 1 | 0 | 93.55% |
| CAR190920P00046000 | 2019-07-31 1:25PM EDT | 46.00 | 9.40 | 19.30 | 20.80 | 0.00 | - | - | 0 | 130.76% |
| CAR190920P00047000 | 2019-08-08 12:10PM EDT | 47.00 | 15.49 | 19.00 | 22.60 | 0.00 | - | - | 0 | 115.82% |