| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL190621C00040000 | 2019-06-07 12:21PM EDT | 40.00 | 12.40 | 12.90 | 13.90 | 0.00 | - | 1 | 3 | 150.78% |
| CCL190621C00045000 | 2019-06-07 12:14PM EDT | 45.00 | 7.40 | 7.80 | 8.50 | 0.00 | - | 1 | 2 | 63.28% |
| CCL190621C00046500 | 2019-05-24 12:29PM EDT | 46.50 | 5.52 | 6.60 | 6.80 | 0.00 | - | 10 | 10 | 62.50% |
| CCL190621C00047000 | 2019-06-10 3:44PM EDT | 47.00 | 6.30 | 6.10 | 6.30 | 0.00 | - | 2 | 7 | 58.40% |
| CCL190621C00050000 | 2019-06-13 12:23PM EDT | 50.00 | 3.05 | 3.10 | 3.30 | 0.00 | - | 2 | 26 | 41.90% |
| CCL190621C00050500 | 2019-06-06 12:41PM EDT | 50.50 | 1.05 | 2.65 | 2.80 | 0.00 | - | 11 | 11 | 37.01% |
| CCL190621C00051000 | 2019-06-11 2:14PM EDT | 51.00 | 2.60 | 2.20 | 2.35 | 0.00 | - | 3 | 48 | 34.96% |
| CCL190621C00051500 | 2019-06-05 1:02PM EDT | 51.50 | 0.80 | 1.75 | 1.90 | 0.00 | - | 1 | 139 | 32.03% |
| CCL190621C00052000 | 2019-06-14 12:17PM EDT | 52.00 | 1.15 | 1.35 | 1.50 | -0.30 | -20.69% | 3 | 135 | 30.57% |
| CCL190621C00052500 | 2019-06-14 3:25PM EDT | 52.50 | 1.17 | 1.00 | 1.10 | +0.22 | +23.16% | 37 | 170 | 27.74% |
| CCL190621C00053000 | 2019-06-14 3:44PM EDT | 53.00 | 0.75 | 0.65 | 0.80 | +0.10 | +15.38% | 54 | 156 | 27.20% |
| CCL190621C00053500 | 2019-06-14 3:23PM EDT | 53.50 | 0.50 | 0.40 | 0.50 | +0.10 | +25.00% | 20 | 181 | 24.71% |
| CCL190621C00054000 | 2019-06-14 3:43PM EDT | 54.00 | 0.28 | 0.25 | 0.30 | -0.02 | -6.67% | 29 | 1,812 | 23.63% |
| CCL190621C00055000 | 2019-06-13 11:01AM EDT | 55.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1,744 | 23.44% |
| CCL190621C00057500 | 2019-06-03 3:53PM EDT | 57.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 223 | 36.72% |
| CCL190621C00060000 | 2019-05-23 9:32AM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 29 | 51.95% |
| CCL190621C00062500 | 2019-06-10 9:57AM EDT | 62.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 5 | 59.38% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL190621P00040000 | 2019-05-16 12:28PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 98.44% |
| CCL190621P00045000 | 2019-05-28 11:52AM EDT | 45.00 | 0.01 | 0.05 | 0.05 | 0.00 | - | 1 | 61 | 68.75% |
| CCL190621P00047500 | 2019-06-10 11:57AM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 696 | 49.61% |
| CCL190621P00048000 | 2019-06-04 9:46AM EDT | 48.00 | 0.15 | 0.05 | 0.05 | 0.00 | - | 1 | 8 | 45.70% |
| CCL190621P00049000 | 2019-06-10 11:06AM EDT | 49.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 86 | 44.14% |
| CCL190621P00050000 | 2019-06-14 10:39AM EDT | 50.00 | 0.05 | 0.05 | 0.10 | -0.08 | -61.54% | 20 | 351 | 35.55% |
| CCL190621P00050500 | 2019-06-13 1:22PM EDT | 50.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 7 | 767 | 31.06% |
| CCL190621P00051000 | 2019-06-14 2:14PM EDT | 51.00 | 0.15 | 0.05 | 0.15 | +0.01 | +7.14% | 12 | 308 | 30.08% |
| CCL190621P00051500 | 2019-06-11 12:42PM EDT | 51.50 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 107 | 27.93% |
| CCL190621P00052500 | 2019-06-14 3:58PM EDT | 52.50 | 0.36 | 0.30 | 0.40 | -0.14 | -28.00% | 52 | 196 | 24.61% |
| CCL190621P00053000 | 2019-06-14 3:40PM EDT | 53.00 | 0.52 | 0.50 | 0.60 | -0.18 | -25.71% | 28 | 93 | 24.27% |
| CCL190621P00055000 | 2019-06-14 12:53PM EDT | 55.00 | 2.11 | 1.80 | 2.00 | +0.18 | +9.33% | 5 | 93 | 24.81% |
| CCL190621P00057500 | 2019-06-11 10:07AM EDT | 57.50 | 4.30 | 4.20 | 4.50 | 0.00 | - | 3 | 0 | 44.73% |
| CCL190621P00060000 | 2019-06-11 12:55PM EDT | 60.00 | 7.00 | 6.70 | 7.00 | 0.00 | - | 1 | 0 | 61.72% |
| CCL190621P00065000 | 2019-06-07 12:23PM EDT | 65.00 | 12.60 | 11.50 | 12.20 | 0.00 | - | 2 | 2 | 113.28% |
| CCL190621P00070000 | 2019-06-13 1:55PM EDT | 70.00 | 16.90 | 16.70 | 17.10 | 0.00 | - | 1 | 0 | 90.63% |