| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR190118C00013000 | 2018-09-21 10:58PM EST | 13.00 | 25.30 | 13.90 | 14.10 | 0.00 | - | 1 | 11 | 762.50% |
| CAR190118C00015000 | 2018-07-09 1:12PM EST | 15.00 | 20.30 | 11.90 | 12.10 | 0.00 | - | 8 | 21 | 629.69% |
| CAR190118C00018000 | 2018-07-23 12:49PM EST | 18.00 | 15.40 | 8.90 | 9.10 | 0.00 | - | 1 | 35 | 456.25% |
| CAR190118C00020000 | 2019-01-15 1:12PM EST | 20.00 | 5.40 | 6.90 | 7.10 | 0.00 | - | 10 | 154 | 354.69% |
| CAR190118C00021000 | 2019-01-18 10:00AM EST | 21.00 | 6.10 | 5.90 | 6.10 | +3.95 | +183.72% | 5 | 6 | 306.25% |
| CAR190118C00022000 | 2019-01-07 10:41AM EST | 22.00 | 2.00 | 4.90 | 5.10 | 0.00 | - | 13 | 43 | 259.38% |
| CAR190118C00023000 | 2019-01-18 10:51AM EST | 23.00 | 4.00 | 3.90 | 4.00 | +0.73 | +22.32% | 25 | 359 | 182.81% |
| CAR190118C00024000 | 2019-01-18 10:24AM EST | 24.00 | 3.10 | 2.90 | 3.10 | +1.55 | +100.00% | 15 | 207 | 167.19% |
| CAR190118C00025000 | 2019-01-18 2:23PM EST | 25.00 | 2.00 | 1.90 | 2.00 | +0.58 | +40.85% | 60 | 732 | 100.00% |
| CAR190118C00026000 | 2019-01-18 1:12PM EST | 26.00 | 0.94 | 0.95 | 1.05 | +0.64 | +213.33% | 27 | 675 | 71.88% |
| CAR190118C00027000 | 2019-01-18 2:10PM EST | 27.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 7 | 315 | 34.77% |
| CAR190118C00028000 | 2019-01-18 12:05PM EST | 28.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 430 | 71.88% |
| CAR190118C00029000 | 2019-01-02 10:05AM EST | 29.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 92 | 110.94% |
| CAR190118C00030000 | 2019-01-18 1:01PM EST | 30.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 919 | 115.63% |
| CAR190118C00031000 | 2019-01-11 9:41AM EST | 31.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 50 | 124 | 201.56% |
| CAR190118C00032000 | 2018-12-19 9:33AM EST | 32.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 1,259 | 192.19% |
| CAR190118C00033000 | 2019-01-09 12:36PM EST | 33.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 411 | 263.28% |
| CAR190118C00034000 | 2018-12-03 9:54AM EST | 34.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 3 | 147 | 218.75% |
| CAR190118C00035000 | 2018-12-31 10:47AM EST | 35.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 383 | 318.75% |
| CAR190118C00036000 | 2018-12-17 12:45PM EST | 36.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 100 | 296 | 344.53% |
| CAR190118C00037000 | 2019-01-07 2:41PM EST | 37.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 8 | 1,343 | 368.75% |
| CAR190118C00038000 | 2018-12-17 12:44PM EST | 38.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 30 | 2,626 | 334.38% |
| CAR190118C00039000 | 2018-12-11 9:46AM EST | 39.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 35 | 428 | 414.84% |
| CAR190118C00040000 | 2019-01-11 10:54AM EST | 40.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 4,768 | 436.72% |
| CAR190118C00041000 | 2018-12-31 10:47AM EST | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 41 | 356.25% |
| CAR190118C00042000 | 2018-11-20 2:34PM EST | 42.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 95 | 478.13% |
| CAR190118C00043000 | 2018-11-06 11:08AM EST | 43.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 3 | 98 | 496.88% |
| CAR190118C00044000 | 2018-12-31 10:47AM EST | 44.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 97 | 515.63% |
| CAR190118C00045000 | 2018-12-06 3:26PM EST | 45.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 10 | 2,876 | 534.38% |
| CAR190118C00046000 | 2018-09-04 8:38AM EST | 46.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 4 | 1,109 | 552.34% |
| CAR190118C00047000 | 2018-11-29 12:21PM EST | 47.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 90 | 527 | 570.31% |
| CAR190118C00048000 | 2018-11-21 10:00AM EST | 48.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 141 | 585.94% |
| CAR190118C00049000 | 2018-10-10 1:03PM EST | 49.00 | 0.10 | 0.00 | 0.25 | 0.00 | -120.00% | 8 | 223 | 603.13% |
| CAR190118C00050000 | 2018-11-29 12:23PM EST | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 50 | 3,080 | 493.75% |
| CAR190118C00052500 | 2018-10-24 9:52AM EST | 52.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 85 | 525.00% |
| CAR190118C00055000 | 2018-10-31 12:07PM EST | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 279 | 556.25% |
| CAR190118C00057500 | 2018-10-22 11:46AM EST | 57.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 584.38% |
| CAR190118C00060000 | 2018-10-31 11:46AM EST | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 554 | 612.50% |
| CAR190118C00065000 | 2018-10-18 9:26AM EST | 65.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 145 | 662.50% |
| CAR190118C00070000 | 2018-11-01 3:34PM EST | 70.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 80 | 314 | 706.25% |
| CAR190118C00075000 | 2018-11-01 3:34PM EST | 75.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 55 | 194 | 750.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR190118P00013000 | 2018-12-14 11:20AM EST | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 624 | 1,695 | 618.75% |
| CAR190118P00015000 | 2018-12-26 11:30AM EST | 15.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 11 | 1,181 | 506.25% |
| CAR190118P00016000 | 2018-11-12 3:51PM EST | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 2 | 456.25% |
| CAR190118P00017000 | 2018-12-27 11:05AM EST | 17.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 56 | 406.25% |
| CAR190118P00018000 | 2019-01-02 9:45AM EST | 18.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 10 | 268 | 362.50% |
| CAR190118P00019000 | 2019-01-03 9:37AM EST | 19.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 2 | 48 | 318.75% |
| CAR190118P00020000 | 2019-01-07 11:45AM EST | 20.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 2,889 | 275.00% |
| CAR190118P00021000 | 2019-01-08 9:31AM EST | 21.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 998 | 237.50% |
| CAR190118P00022000 | 2019-01-16 2:27PM EST | 22.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 414 | 196.88% |
| CAR190118P00023000 | 2019-01-09 11:10AM EST | 23.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 91 | 388 | 159.38% |
| CAR190118P00024000 | 2019-01-14 10:39AM EST | 24.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 216 | 123.44% |
| CAR190118P00025000 | 2019-01-17 1:17PM EST | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 220 | 1,989 | 85.94% |
| CAR190118P00026000 | 2019-01-18 10:44AM EST | 26.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 1 | 203 | 57.03% |
| CAR190118P00027000 | 2019-01-09 2:24PM EST | 27.00 | 2.21 | 0.00 | 0.15 | 0.00 | - | 20 | 287 | 16.41% |
| CAR190118P00028000 | 2019-01-18 12:05PM EST | 28.00 | 0.75 | 1.00 | 1.10 | -1.05 | -58.33% | 12 | 3,388 | 25.00% |
| CAR190118P00029000 | 2018-12-20 1:50PM EST | 29.00 | 5.10 | 1.90 | 2.05 | 0.00 | - | 27 | 37 | 0.00% |
| CAR190118P00030000 | 2019-01-18 1:14PM EST | 30.00 | 3.05 | 3.00 | 3.10 | -0.85 | -21.79% | 33 | 6,636 | 50.00% |
| CAR190118P00031000 | 2019-01-16 3:38PM EST | 31.00 | 5.20 | 3.90 | 4.10 | 0.00 | - | 1 | 25 | 50.00% |
| CAR190118P00032000 | 2019-01-17 2:24PM EST | 32.00 | 5.90 | 5.00 | 5.10 | 0.00 | - | 1 | 3,171 | 50.00% |
| CAR190118P00033000 | 2018-12-19 9:50AM EST | 33.00 | 7.20 | 5.90 | 6.10 | 0.00 | - | 7 | 6 | 50.00% |
| CAR190118P00034000 | 2018-11-06 12:30PM EST | 34.00 | 5.60 | 6.90 | 7.10 | 0.00 | - | 10 | 10 | 100.00% |
| CAR190118P00035000 | 2019-01-18 1:18PM EST | 35.00 | 8.00 | 7.90 | 8.10 | -4.20 | -34.43% | 10 | 78 | 100.00% |
| CAR190118P00036000 | 2018-10-15 9:02AM EST | 36.00 | 5.50 | 8.90 | 9.10 | 0.00 | - | 3 | 2 | 100.00% |
| CAR190118P00037000 | 2018-12-31 10:43AM EST | 37.00 | 14.10 | 9.90 | 10.10 | 0.00 | - | 1 | 46 | 100.00% |
| CAR190118P00038000 | 2018-10-31 8:30AM EST | 38.00 | 9.40 | 10.90 | 11.10 | 0.00 | - | 10 | 2 | 100.00% |
| CAR190118P00039000 | 2018-07-10 10:30AM EST | 39.00 | 7.10 | 11.90 | 12.10 | 0.00 | - | 34 | 0 | 100.00% |
| CAR190118P00040000 | 2018-11-07 3:10PM EST | 40.00 | 7.48 | 12.90 | 13.10 | 0.00 | - | 29 | 47 | 100.00% |
| CAR190118P00041000 | 2018-10-15 9:18AM EST | 41.00 | 9.38 | 13.90 | 14.10 | 0.00 | - | 2 | 0 | 100.00% |
| CAR190118P00042000 | 2018-10-30 8:30AM EST | 42.00 | 15.10 | 15.00 | 15.10 | 0.00 | - | 4 | 0 | 200.00% |
| CAR190118P00043000 | 2018-08-21 2:51PM EST | 43.00 | 20.00 | 15.90 | 16.10 | 0.00 | - | 1 | 1 | 200.00% |
| CAR190118P00045000 | 2019-01-02 11:18AM EST | 45.00 | 22.10 | 17.90 | 18.10 | 0.00 | - | 3 | 32 | 200.00% |
| CAR190118P00047000 | 2018-08-06 9:13AM EST | 47.00 | 12.20 | 19.90 | 20.10 | 0.00 | - | 1 | 0 | 200.00% |
| CAR190118P00050000 | 2019-01-03 12:48PM EST | 50.00 | 28.01 | 22.90 | 23.10 | 0.00 | - | 2 | 2 | 200.00% |
| CAR190118P00052500 | 2018-11-01 3:34PM EST | 52.50 | 10.50 | 25.40 | 25.60 | 0.00 | - | 2 | 0 | 200.00% |
| CAR190118P00055000 | 2018-11-01 3:34PM EST | 55.00 | 9.70 | 27.90 | 28.10 | 0.00 | - | 4 | 0 | 200.00% |
| CAR190118P00060000 | 2018-11-01 3:34PM EST | 60.00 | 15.50 | 32.90 | 33.10 | 0.00 | - | 10 | 0 | 200.00% |
| CAR190118P00065000 | 2018-11-01 3:34PM EST | 65.00 | 18.30 | 37.90 | 38.10 | 0.00 | - | 1 | 0 | 200.00% |
| CAR190118P00070000 | 2018-11-01 3:34PM EST | 70.00 | 22.25 | 42.90 | 43.10 | 0.00 | - | 7 | 0 | 400.00% |
| CAR190118P00075000 | 2018-11-01 3:34PM EST | 75.00 | 26.90 | 47.90 | 48.10 | 0.00 | - | 14 | 0 | 400.00% |