| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDE191018C00003000 | 2019-09-19 1:34PM EDT | 3.00 | 2.00 | 2.10 | 2.45 | 0.00 | - | 1 | 0 | 93.75% |
| CDE191018C00004000 | 2019-09-19 1:45PM EDT | 4.00 | 1.05 | 1.20 | 1.40 | 0.00 | - | 15 | 0 | 70.31% |
| CDE191018C00005000 | 2019-09-20 3:59PM EDT | 5.00 | 0.47 | 0.45 | 0.50 | +0.14 | +42.42% | 530 | 0 | 57.81% |
| CDE191018C00006000 | 2019-09-20 3:54PM EDT | 6.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 80 | 0 | 63.28% |
| CDE191018C00007000 | 2019-09-09 10:33AM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 0 | 65.63% |
| CDE191018C00008000 | 2019-08-30 9:59AM EDT | 8.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 87.50% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDE191018P00004000 | 2019-09-13 3:59PM EDT | 4.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 0 | 80.47% |
| CDE191018P00005000 | 2019-09-20 3:18PM EDT | 5.00 | 0.25 | 0.20 | 0.25 | -0.10 | -28.57% | 121 | 0 | 61.72% |
| CDE191018P00006000 | 2019-09-20 3:18PM EDT | 6.00 | 0.90 | 0.80 | 0.90 | -0.15 | -14.29% | 1 | 0 | 62.11% |
| CDE191018P00008000 | 2019-08-28 9:48AM EDT | 8.00 | 2.50 | 2.50 | 2.85 | 0.00 | - | - | 0 | 126.56% |