| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF190531C00087000 | 2019-04-25 10:05AM EDT | 87.00 | 3.15 | 3.85 | 4.35 | 0.00 | - | - | 6 | 41.50% |
| COF190531C00088500 | 2019-05-23 3:35PM EDT | 88.50 | 1.71 | 2.59 | 2.66 | 0.00 | - | 1 | 117 | 25.88% |
| COF190531C00093000 | 2019-05-24 3:28PM EDT | 93.00 | 0.15 | 0.16 | 0.18 | -0.35 | -70.00% | 2 | 61 | 18.65% |
| COF190531C00094000 | 2019-05-21 11:33AM EDT | 94.00 | 0.39 | 0.05 | 0.08 | 0.00 | - | 1 | 17 | 19.14% |
| COF190531C00100000 | 2019-04-29 2:59PM EDT | 100.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | - | 27 | 36.33% |
| COF190531C00105000 | 2019-05-07 3:16PM EDT | 105.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 5 | 51.17% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF190531P00083500 | 2019-05-20 11:25AM EDT | 83.50 | 0.12 | 0.04 | 0.11 | 0.00 | - | 1 | 1 | 41.02% |
| COF190531P00084500 | 2019-05-24 10:25AM EDT | 84.50 | 0.14 | 0.06 | 0.10 | -0.08 | -36.36% | 2 | 29 | 35.65% |
| COF190531P00088000 | 2019-05-24 3:25PM EDT | 88.00 | 0.26 | 0.22 | 0.25 | -0.54 | -67.50% | 10 | 19 | 24.90% |
| COF190531P00089500 | 2019-05-24 9:55AM EDT | 89.50 | 0.78 | 0.48 | 0.52 | -0.58 | -42.65% | 10 | 18 | 22.51% |