| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMP190621C00035000 | 2019-02-27 3:38PM EDT | 35.00 | 17.90 | 22.20 | 24.30 | 0.00 | - | 18 | 0 | 275.05% |
| CMP190621C00037500 | 2019-01-31 12:44PM EDT | 37.50 | 16.00 | 19.40 | 21.00 | 0.00 | - | 1 | 0 | 233.35% |
| CMP190621C00040000 | 2019-02-13 1:22PM EDT | 40.00 | 6.00 | 16.50 | 18.30 | 0.00 | - | 1 | 0 | 200.88% |
| CMP190621C00042500 | 2019-01-30 11:13AM EDT | 42.50 | 9.62 | 14.10 | 16.50 | 0.00 | - | 1 | 6 | 185.94% |
| CMP190621C00045000 | 2019-05-02 11:20AM EDT | 45.00 | 10.78 | 7.10 | 7.80 | 0.00 | - | 10 | 35 | 44.04% |
| CMP190621C00047500 | 2019-05-09 11:55AM EDT | 47.50 | 6.10 | 4.70 | 5.40 | 0.00 | - | 2 | 33 | 35.50% |
| CMP190621C00050000 | 2019-05-23 12:17PM EDT | 50.00 | 2.80 | 2.90 | 3.10 | 0.00 | - | 4 | 85 | 27.15% |
| CMP190621C00052500 | 2019-05-24 2:21PM EDT | 52.50 | 1.30 | 1.35 | 1.60 | -0.62 | -32.29% | 7 | 70 | 27.83% |
| CMP190621C00055000 | 2019-05-24 3:43PM EDT | 55.00 | 0.65 | 0.55 | 0.65 | -0.05 | -7.14% | 1 | 156 | 27.25% |
| CMP190621C00057500 | 2019-05-24 2:21PM EDT | 57.50 | 0.20 | 0.15 | 0.30 | -0.05 | -20.00% | 1 | 172 | 29.88% |
| CMP190621C00060000 | 2019-05-20 1:43PM EDT | 60.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 5 | 149 | 45.46% |
| CMP190621C00062500 | 2019-05-24 10:44AM EDT | 62.50 | 0.05 | 0.05 | 0.35 | -0.11 | -68.75% | 1 | 175 | 49.22% |
| CMP190621C00065000 | 2019-05-22 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 25.00% |
| CMP190621C00070000 | 2019-02-13 1:22PM EDT | 70.00 | 0.45 | 0.00 | 0.70 | 0.00 | - | 0 | 12 | 70.90% |
| CMP190621C00080000 | 2019-02-01 11:20AM EDT | 80.00 | 0.42 | 0.00 | 0.05 | 0.00 | - | 10 | 110 | 62.89% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMP190621P00030000 | 2019-02-13 1:22PM EDT | 30.00 | 0.37 | 0.00 | 0.65 | 0.00 | - | 1 | 127 | 129.20% |
| CMP190621P00032500 | 2019-02-13 1:22PM EDT | 32.50 | 0.70 | 0.00 | 0.70 | 0.00 | - | 0 | 36 | 115.23% |
| CMP190621P00035000 | 2019-04-04 11:13AM EDT | 35.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 15 | 85 | 100.39% |
| CMP190621P00037500 | 2019-03-04 12:43PM EDT | 37.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 74 | 87.70% |
| CMP190621P00040000 | 2019-05-13 12:59PM EDT | 40.00 | 0.22 | 0.00 | 0.70 | 0.00 | - | 20 | 49 | 72.85% |
| CMP190621P00042500 | 2019-05-24 10:49AM EDT | 42.50 | 0.20 | 0.15 | 0.20 | +0.05 | +33.33% | 5 | 168 | 50.68% |
| CMP190621P00045000 | 2019-05-22 12:46PM EDT | 45.00 | 0.20 | 0.30 | 0.35 | 0.00 | - | 55 | 155 | 47.36% |
| CMP190621P00047500 | 2019-05-23 11:14AM EDT | 47.50 | 0.60 | 0.45 | 0.70 | 0.00 | - | 4 | 88 | 44.87% |
| CMP190621P00050000 | 2019-05-22 1:10PM EDT | 50.00 | 1.05 | 0.90 | 1.25 | 0.00 | - | 16 | 218 | 41.31% |
| CMP190621P00052500 | 2019-05-21 3:29PM EDT | 52.50 | 1.47 | 1.80 | 2.25 | 0.00 | - | 5 | 99 | 39.77% |
| CMP190621P00055000 | 2019-05-14 9:34AM EDT | 55.00 | 3.66 | 3.60 | 4.00 | 0.00 | - | 10 | 72 | 44.24% |
| CMP190621P00057500 | 2019-05-23 3:21PM EDT | 57.50 | 6.70 | 5.60 | 6.10 | 0.00 | - | 1 | 32 | 49.98% |
| CMP190621P00060000 | 2019-04-17 10:40AM EDT | 60.00 | 3.80 | 6.40 | 6.90 | 0.00 | - | 10 | 24 | 0.00% |
| CMP190621P00062500 | 2019-02-13 1:22PM EDT | 62.50 | 17.10 | 5.90 | 6.40 | 0.00 | - | 0 | 1 | 0.00% |
| CMP190621P00065000 | 2019-05-02 10:24AM EDT | 65.00 | 9.32 | 11.10 | 14.20 | 0.00 | - | 10 | 11 | 95.02% |
| CMP190621P00067500 | 2019-01-24 3:23PM EDT | 67.50 | 19.65 | 10.00 | 11.20 | 0.00 | - | 2 | 15 | 0.00% |
| CMP190621P00070000 | 2019-02-13 1:22PM EDT | 70.00 | 29.30 | 12.10 | 14.40 | 0.00 | - | 5 | 0 | 0.00% |
| CMP190621P00075000 | 2019-04-22 1:01PM EDT | 75.00 | 18.50 | 21.20 | 23.20 | 0.00 | - | 6 | 2 | 99.07% |