| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMP190920C00040000 | 2019-06-07 11:37AM EDT | 40.00 | 18.20 | 13.50 | 15.60 | 0.00 | - | 9 | 9 | 152.00% |
| CMP190920C00045000 | 2019-08-14 9:45AM EDT | 45.00 | 5.90 | 5.40 | 5.90 | 0.00 | - | 1 | 14 | 38.87% |
| CMP190920C00047500 | 2019-08-02 3:58PM EDT | 47.50 | 7.60 | 3.50 | 3.80 | 0.00 | - | 2 | 23 | 34.13% |
| CMP190920C00050000 | 2019-08-16 3:56PM EDT | 50.00 | 2.10 | 1.95 | 2.15 | +0.19 | +9.95% | 8 | 73 | 31.69% |
| CMP190920C00052500 | 2019-08-16 11:39AM EDT | 52.50 | 0.95 | 0.85 | 1.10 | -0.80 | -45.71% | 10 | 63 | 31.32% |
| CMP190920C00055000 | 2019-08-16 12:53PM EDT | 55.00 | 0.50 | 0.40 | 0.50 | +0.15 | +42.86% | 15 | 284 | 31.20% |
| CMP190920C00057500 | 2019-08-15 9:41AM EDT | 57.50 | 0.15 | 0.15 | 0.25 | 0.00 | - | 2 | 84 | 32.96% |
| CMP190920C00060000 | 2019-08-16 10:10AM EDT | 60.00 | 0.06 | 0.05 | 0.50 | -0.14 | -70.00% | 1 | 549 | 48.63% |
| CMP190920C00062500 | 2019-08-05 3:17PM EDT | 62.50 | 0.31 | 0.05 | 0.50 | 0.00 | - | 27 | 33 | 56.15% |
| CMP190920C00065000 | 2019-08-16 9:40AM EDT | 65.00 | 0.05 | 0.05 | 0.15 | -0.07 | -58.33% | 7 | 235 | 48.05% |
| CMP190920C00070000 | 2019-06-07 11:22AM EDT | 70.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 5 | 17 | 66.11% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMP190920P00030000 | 2019-06-07 11:22AM EDT | 30.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 30 | 60 | 108.89% |
| CMP190920P00032500 | 2019-06-07 11:22AM EDT | 32.50 | 0.47 | 0.00 | 0.75 | 0.00 | - | 2 | 26 | 96.19% |
| CMP190920P00035000 | 2019-06-07 11:22AM EDT | 35.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 76 | 82.72% |
| CMP190920P00037500 | 2019-08-15 3:37PM EDT | 37.50 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 6 | 57.03% |
| CMP190920P00040000 | 2019-08-16 11:53AM EDT | 40.00 | 0.22 | 0.20 | 0.30 | -0.19 | -46.34% | 2 | 58 | 52.15% |
| CMP190920P00042500 | 2019-08-16 2:29PM EDT | 42.50 | 0.40 | 0.35 | 0.45 | -0.30 | -42.86% | 6 | 65 | 48.54% |
| CMP190920P00045000 | 2019-08-16 11:53AM EDT | 45.00 | 0.72 | 0.55 | 0.75 | -0.51 | -41.46% | 12 | 138 | 44.14% |
| CMP190920P00047500 | 2019-08-14 2:59PM EDT | 47.50 | 2.08 | 1.15 | 1.35 | 0.00 | - | 3 | 60 | 41.85% |
| CMP190920P00050000 | 2019-08-16 3:56PM EDT | 50.00 | 2.20 | 2.15 | 2.35 | -0.49 | -18.22% | 6 | 46 | 40.77% |
| CMP190920P00052500 | 2019-08-13 2:00PM EDT | 52.50 | 3.35 | 3.60 | 3.90 | 0.00 | - | 10 | 78 | 42.48% |
| CMP190920P00055000 | 2019-07-22 10:48AM EDT | 55.00 | 7.49 | 5.40 | 6.10 | +4.62 | +160.98% | 2 | 132 | 50.34% |
| CMP190920P00057500 | 2019-06-07 11:07AM EDT | 57.50 | 5.82 | 5.00 | 5.30 | 0.00 | - | 3 | 6 | 0.00% |
| CMP190920P00060000 | 2019-08-02 2:22PM EDT | 60.00 | 11.35 | 8.60 | 10.90 | +4.75 | +71.97% | 1 | 14 | 66.94% |
| CMP190920P00065000 | 2019-08-06 10:33AM EDT | 65.00 | 11.96 | 12.90 | 15.70 | 0.00 | - | 20 | 1 | 78.81% |
| CMP190920P00070000 | 2019-06-07 11:07AM EDT | 70.00 | 20.02 | 15.10 | 16.70 | 0.00 | - | 2 | 7 | 0.00% |