| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVE190621C00003000 | 2019-06-10 12:02AM EDT | 3.00 | 4.30 | 5.70 | 6.10 | 0.00 | - | 62 | 0 | 656.25% |
| CVE190621C00005000 | 2019-06-12 3:31PM EDT | 5.00 | 3.27 | 3.60 | 4.00 | 0.00 | - | 20 | 22 | 493.75% |
| CVE190621C00006000 | 2019-06-07 10:55AM EDT | 6.00 | 3.90 | 2.65 | 3.00 | 0.00 | - | 50 | 25 | 364.06% |
| CVE190621C00007000 | 2019-06-18 9:30AM EDT | 7.00 | 1.65 | 1.80 | 2.00 | +0.51 | +44.74% | 2 | 15 | 178.13% |
| CVE190621C00008000 | 2019-06-18 3:13PM EDT | 8.00 | 0.90 | 0.65 | 1.05 | +0.15 | +20.00% | 32 | 978 | 167.19% |
| CVE190621C00009000 | 2019-06-18 12:52PM EDT | 9.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 205 | 20,052 | 57.81% |
| CVE190621C00010000 | 2019-06-18 3:21PM EDT | 10.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 5 | 85,963 | 90.63% |
| CVE190621C00011000 | 2019-06-18 10:26AM EDT | 11.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 3 | 102,863 | 143.75% |
| CVE190621C00012000 | 2019-06-18 12:38PM EDT | 12.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 144 | 57,892 | 187.50% |
| CVE190621C00013000 | 2019-06-07 10:55AM EDT | 13.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 550 | 254.69% |
| CVE190621C00014000 | 2019-06-07 10:55AM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 85 | 292.19% |
| CVE190621C00015000 | 2019-06-07 10:55AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 325.00% |
| CVE190621C00016000 | 2019-06-07 10:55AM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 11 | 356.25% |
| CVE190621C00017000 | 2019-06-07 10:55AM EDT | 17.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 10 | 384.38% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVE190621P00003000 | 2019-06-10 12:02AM EDT | 3.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 681.25% |
| CVE190621P00005000 | 2019-06-07 10:56AM EDT | 5.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 108 | 387.50% |
| CVE190621P00006000 | 2019-06-07 10:56AM EDT | 6.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 436 | 281.25% |
| CVE190621P00007000 | 2019-06-04 9:34AM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5,756 | 159.38% |
| CVE190621P00008000 | 2019-06-17 11:21AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 640 | 82.81% |
| CVE190621P00009000 | 2019-06-18 10:53AM EDT | 9.00 | 0.20 | 0.20 | 0.30 | -0.30 | -60.00% | 105 | 7,351 | 53.13% |
| CVE190621P00010000 | 2019-06-18 1:03PM EDT | 10.00 | 1.16 | 1.05 | 1.25 | -0.25 | -17.73% | 36 | 1,107 | 75.00% |
| CVE190621P00011000 | 2019-06-17 9:40AM EDT | 11.00 | 2.50 | 2.00 | 2.20 | 0.00 | - | 10 | 582 | 173.44% |
| CVE190621P00012000 | 2019-06-07 10:56AM EDT | 12.00 | 3.10 | 3.00 | 3.20 | 0.00 | - | 5 | 2 | 221.88% |
| CVE190621P00013000 | 2019-06-07 10:56AM EDT | 13.00 | 4.20 | 4.00 | 4.20 | 0.00 | - | 10 | 10 | 265.63% |
| CVE190621P00015000 | 2019-06-10 12:02AM EDT | 15.00 | 6.92 | 5.90 | 6.30 | 0.00 | - | 5 | 5 | 417.19% |