| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDE190621C00001000 | 2019-05-24 9:58AM EDT | 1.00 | 1.82 | 2.65 | 2.80 | 0.00 | - | 1 | 1 | 1,175.00% |
| CDE190621C00002000 | 2019-06-19 3:25PM EDT | 2.00 | 1.70 | 1.65 | 1.75 | +0.15 | +9.68% | 13 | 152 | 500.00% |
| CDE190621C00003000 | 2019-06-19 3:02PM EDT | 3.00 | 0.65 | 0.65 | 0.75 | +0.12 | +22.64% | 114 | 1,150 | 203.13% |
| CDE190621C00004000 | 2019-06-19 3:16PM EDT | 4.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 15 | 1,262 | 109.38% |
| CDE190621C00005000 | 2019-06-19 1:38PM EDT | 5.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 40 | 3,874 | 275.00% |
| CDE190621C00006000 | 2019-06-19 1:39PM EDT | 6.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 87 | 3,480 | 387.50% |
| CDE190621C00007000 | 2019-05-31 3:02PM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 3,091 | 481.25% |
| CDE190621C00008000 | 2019-06-07 11:24AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,646 | 556.25% |
| CDE190621C00009000 | 2019-06-10 12:14AM EDT | 9.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 16 | 1,053 | 700.00% |
| CDE190621C00010000 | 2019-06-10 12:14AM EDT | 10.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 25 | 28 | 875.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDE190621P00002000 | 2019-06-07 11:24AM EDT | 2.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 1 | 746.88% |
| CDE190621P00003000 | 2019-06-13 2:58PM EDT | 3.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 278 | 215.63% |
| CDE190621P00004000 | 2019-06-19 2:49PM EDT | 4.00 | 0.40 | 0.25 | 0.40 | -0.08 | -16.67% | 2 | 569 | 68.75% |
| CDE190621P00005000 | 2019-06-07 11:09AM EDT | 5.00 | 1.30 | 1.25 | 1.65 | 0.00 | - | 10 | 13 | 440.63% |
| CDE190621P00006000 | 2019-06-05 12:21PM EDT | 6.00 | 2.75 | 2.25 | 2.45 | 0.00 | - | 4 | 36 | 406.25% |
| CDE190621P00007000 | 2019-06-07 11:24AM EDT | 7.00 | 3.10 | 3.20 | 3.40 | 0.00 | - | 280 | 1 | 612.50% |
| CDE190621P00008000 | 2019-06-10 12:14AM EDT | 8.00 | 3.14 | 4.20 | 4.70 | 0.00 | - | 1 | 0 | 787.50% |
| CDE190621P00009000 | 2019-06-10 12:14AM EDT | 9.00 | 4.30 | 5.20 | 5.50 | 0.00 | - | 1 | 2 | 637.50% |
| CDE190621P00010000 | 2019-06-10 12:14AM EDT | 10.00 | 5.30 | 6.20 | 6.50 | 0.00 | - | 5 | 0 | 693.75% |
| CDE190621P00011000 | 2019-06-04 3:26PM EDT | 11.00 | 7.83 | 7.20 | 7.50 | 0.00 | - | - | 0 | 743.75% |