| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| D190920C00065000 | 2019-08-05 1:32PM EDT | 65.00 | 10.53 | 11.80 | 12.20 | 0.00 | - | - | 1 | 40.14% |
| D190920C00070000 | 2019-08-15 2:55PM EDT | 70.00 | 6.81 | 6.80 | 7.20 | 0.00 | - | 7 | 9 | 25.98% |
| D190920C00072500 | 2019-08-16 9:38AM EDT | 72.50 | 4.90 | 4.60 | 4.80 | -0.20 | -3.92% | 13 | 94 | 20.46% |
| D190920C00075000 | 2019-08-16 3:57PM EDT | 75.00 | 2.60 | 2.50 | 2.70 | -0.40 | -13.33% | 117 | 642 | 17.31% |
| D190920C00077500 | 2019-08-16 3:57PM EDT | 77.50 | 1.05 | 1.00 | 1.15 | -0.25 | -19.23% | 535 | 2,010 | 15.41% |
| D190920C00080000 | 2019-08-16 1:18PM EDT | 80.00 | 0.33 | 0.25 | 0.35 | -0.08 | -19.51% | 50 | 366 | 14.58% |
| D190920C00082500 | 2019-08-16 12:04PM EDT | 82.50 | 0.08 | 0.05 | 0.10 | 0.00 | - | 9 | 4 | 15.14% |
| D190920C00085000 | 2019-08-01 9:31AM EDT | 85.00 | 0.05 | - | 0.05 | 0.00 | - | - | 1 | 17.58% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| D190920P00060000 | 2019-08-15 3:40PM EDT | 60.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 12 | 13 | 42.87% |
| D190920P00065000 | 2019-08-16 3:50PM EDT | 65.00 | 0.14 | 0.05 | 0.15 | -0.03 | -17.65% | 20 | 140 | 33.40% |
| D190920P00067500 | 2019-08-16 3:52PM EDT | 67.50 | 0.16 | 0.15 | 0.20 | -0.06 | -27.27% | 2 | 109 | 28.96% |
| D190920P00070000 | 2019-08-16 3:59PM EDT | 70.00 | 0.29 | 0.25 | 0.30 | -0.08 | -21.62% | 39 | 398 | 25.05% |
| D190920P00072500 | 2019-08-16 3:56PM EDT | 72.50 | 0.53 | 0.50 | 0.60 | -0.19 | -26.39% | 42 | 557 | 23.07% |
| D190920P00075000 | 2019-08-16 3:55PM EDT | 75.00 | 1.11 | 1.10 | 1.20 | -0.08 | -6.72% | 110 | 350 | 21.57% |
| D190920P00077500 | 2019-08-16 2:18PM EDT | 77.50 | 2.25 | 2.25 | 2.50 | +0.01 | +0.45% | 17 | 53 | 23.05% |
| D190920P00082500 | 2019-08-05 11:53AM EDT | 82.50 | 7.42 | 6.30 | 6.70 | 0.00 | - | 1 | 1 | 31.96% |