| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA190524C00225000 | 2019-05-21 10:33AM EDT | 225.00 | 33.30 | 33.55 | 34.05 | +1.60 | +5.05% | 2 | 5 | 71.88% |
| DIA190524C00230000 | 2019-05-21 9:49AM EDT | 230.00 | 28.20 | 28.55 | 29.05 | +1.40 | +5.22% | 2 | 20 | 61.91% |
| DIA190524C00235000 | 2019-05-20 10:35AM EDT | 235.00 | 22.45 | 23.55 | 24.05 | 0.00 | - | 4 | 6 | 52.15% |
| DIA190524C00240000 | 2019-05-20 10:19AM EDT | 240.00 | 16.90 | 18.55 | 19.05 | 0.00 | - | 2 | 12 | 54.30% |
| DIA190524C00245000 | 2019-05-21 10:45AM EDT | 245.00 | 13.55 | 13.60 | 14.05 | -0.95 | -6.55% | 1 | 1 | 42.33% |
| DIA190524C00253000 | 2019-05-20 9:46AM EDT | 253.00 | 4.83 | 5.80 | 6.20 | 0.00 | - | 1 | 60 | 24.85% |
| DIA190524C00256000 | 2019-05-21 4:05PM EDT | 256.00 | 3.40 | 3.15 | 3.50 | +0.84 | +32.81% | 290 | 664 | 19.73% |
| DIA190524C00257000 | 2019-05-21 3:28PM EDT | 257.00 | 2.55 | 2.46 | 2.66 | +0.67 | +35.64% | 443 | 2,962 | 17.87% |
| DIA190524C00290000 | 2019-05-02 10:37AM EDT | 290.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 49.22% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA190524P00225000 | 2019-05-17 3:40PM EDT | 225.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 118 | 57.81% |
| DIA190524P00232500 | 2019-05-14 1:41PM EDT | 232.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 15 | 31 | 49.22% |
| DIA190524P00267000 | 2019-05-16 3:34PM EDT | 267.00 | 8.20 | 8.05 | 8.50 | 0.00 | - | 1 | 1 | 24.66% |
| DIA190524P00267500 | 2019-05-17 11:39AM EDT | 267.50 | 8.73 | 8.55 | 9.00 | 0.00 | - | 2 | 0 | 25.73% |
| DIA190524P00290000 | 2019-05-20 12:05PM EDT | 290.00 | 33.10 | 31.05 | 31.50 | 0.00 | - | 20 | 16 | 67.97% |