| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CREE190531C00050000 | 2019-05-02 9:42AM EDT | 50.00 | 10.00 | 5.55 | 10.00 | 0.00 | - | - | 0 | 76.47% |
| CREE190531C00061000 | 2019-05-24 2:18PM EDT | 61.00 | 0.16 | 0.12 | 0.19 | +0.03 | +23.08% | 23 | 44 | 36.91% |
| CREE190531C00061500 | 2019-05-22 11:22AM EDT | 61.50 | 0.47 | 0.05 | 0.25 | 0.00 | - | 2 | 43 | 43.95% |
| CREE190531C00062000 | 2019-05-24 2:24PM EDT | 62.00 | 0.07 | 0.06 | 0.25 | -0.21 | -75.00% | 3 | 52 | 47.46% |
| CREE190531C00065000 | 2019-05-24 12:43PM EDT | 65.00 | 0.12 | 0.00 | 0.29 | +0.11 | +1,100.00% | 1 | 45 | 58.79% |
| CREE190531C00066000 | 2019-05-24 9:58AM EDT | 66.00 | 0.28 | 0.00 | 0.28 | +0.03 | +12.00% | 1 | 21 | 63.67% |
| CREE190531C00066500 | 2019-05-22 1:19PM EDT | 66.50 | 0.05 | 0.00 | 0.29 | 0.00 | - | 7 | 20 | 66.99% |
| CREE190531C00067500 | 2019-05-15 2:05PM EDT | 67.50 | 0.66 | 0.00 | 0.29 | 0.00 | - | 16 | 26 | 72.27% |
| CREE190531C00068500 | 2019-05-10 10:46AM EDT | 68.50 | 0.48 | 0.00 | 0.03 | 0.00 | - | 4 | 9 | 53.91% |
| CREE190531C00069000 | 2019-05-20 10:32AM EDT | 69.00 | 0.35 | 0.00 | 0.28 | 0.00 | - | 8 | 8 | 79.30% |
| CREE190531C00069500 | 2019-04-23 2:35PM EDT | 69.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CREE190531C00071500 | 2019-05-03 1:26PM EDT | 71.50 | 0.96 | 0.00 | 0.50 | 0.00 | - | 4 | 6 | 102.73% |
| CREE190531C00073000 | 2019-05-16 2:58PM EDT | 73.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 99.22% |
| CREE190531C00075000 | 2019-05-03 1:26PM EDT | 75.00 | 0.28 | 0.00 | 0.51 | 0.00 | - | 4 | 5 | 119.92% |
| CREE190531C00080000 | 2019-05-02 9:42AM EDT | 80.00 | 0.05 | 0.00 | 0.51 | 0.00 | - | - | 40 | 141.80% |