| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA200124C00240000 | 2020-01-13 12:59PM EST | 240.00 | 51.77 | 52.80 | 53.45 | 0.00 | - | 15 | 15 | 92.48% |
| DIA200124C00260000 | 2020-01-17 10:10AM EST | 260.00 | 33.49 | 32.80 | 33.50 | +5.01 | +17.59% | - | 10 | 62.40% |
| DIA200124C00262500 | 2019-12-23 10:26AM EST | 262.50 | 23.68 | 30.30 | 31.00 | 0.00 | - | - | 0 | 58.20% |
| DIA200124C00267500 | 2019-12-30 2:08PM EST | 267.50 | 18.22 | 25.30 | 26.00 | 0.00 | - | - | 0 | 49.90% |
| DIA200124C00270000 | 2020-01-14 12:10PM EST | 270.00 | 20.25 | 22.80 | 23.50 | 0.00 | - | 1 | 0 | 45.70% |
| DIA200124C00272000 | 2020-01-13 3:53PM EST | 272.00 | 17.10 | 20.85 | 21.50 | 0.00 | - | 20 | 0 | 42.33% |
| DIA200124C00272500 | 2020-01-10 2:08PM EST | 272.50 | 16.84 | 20.35 | 21.00 | 0.00 | - | 10 | 0 | 41.50% |
| DIA200124C00275000 | 2020-01-17 10:21AM EST | 275.00 | 18.45 | 17.85 | 18.50 | +2.55 | +16.04% | 70 | 1 | 37.31% |
| DIA200124C00277500 | 2020-01-09 3:59PM EST | 277.50 | 12.55 | 15.35 | 16.00 | 0.00 | - | 15 | 3 | 33.01% |
| DIA200124C00278000 | 2020-01-16 11:51AM EST | 278.00 | 13.93 | 14.85 | 15.50 | 0.00 | - | 10 | 0 | 32.18% |
| DIA200124C00279000 | 2020-01-10 1:51PM EST | 279.00 | 10.70 | 13.85 | 14.50 | 0.00 | - | 3 | 3 | 30.42% |
| DIA200124C00280000 | 2020-01-16 3:18PM EST | 280.00 | 12.39 | 12.85 | 13.45 | 0.00 | - | 15 | 169 | 27.25% |
| DIA200124C00282500 | 2020-01-14 1:15PM EST | 282.50 | 8.27 | 10.35 | 11.05 | 0.00 | - | 1 | 139 | 25.49% |
| DIA200124C00283000 | 2020-01-17 4:02PM EST | 283.00 | 10.25 | 9.90 | 10.35 | +1.25 | +13.89% | 21 | 13 | 18.85% |
| DIA200124C00284000 | 2020-01-15 1:22PM EST | 284.00 | 6.80 | 8.90 | 9.55 | 0.00 | - | - | 0 | 22.71% |
| DIA200124C00285000 | 2020-01-17 12:11PM EST | 285.00 | 8.34 | 8.00 | 8.45 | +0.66 | +8.59% | 9 | 220 | 18.65% |
| DIA200124C00286000 | 2020-01-14 1:28PM EST | 286.00 | 4.25 | 6.95 | 7.60 | 0.00 | - | 2 | 1 | 19.83% |
| DIA200124C00287000 | 2020-01-14 1:30PM EST | 287.00 | 3.15 | 6.00 | 6.65 | 0.00 | - | 71 | 74 | 18.60% |
| DIA200124C00287500 | 2020-01-17 12:28PM EST | 287.50 | 6.20 | 5.60 | 6.00 | +0.59 | +10.52% | 161 | 901 | 15.11% |
| DIA200124C00288000 | 2020-01-17 11:49AM EST | 288.00 | 5.30 | 5.15 | 5.55 | +0.40 | +8.16% | 66 | 58 | 14.99% |
| DIA200124C00289000 | 2020-01-17 3:50PM EST | 289.00 | 4.50 | 4.25 | 4.60 | +0.25 | +5.88% | 169 | 318 | 13.65% |
| DIA200124C00290000 | 2020-01-17 3:59PM EST | 290.00 | 3.65 | 3.40 | 3.80 | +0.25 | +7.35% | 491 | 2,126 | 13.82% |
| DIA200124C00291000 | 2020-01-17 3:51PM EST | 291.00 | 2.81 | 2.63 | 2.95 | +0.19 | +7.25% | 511 | 988 | 12.77% |
| DIA200124C00292000 | 2020-01-17 4:14PM EST | 292.00 | 2.01 | 1.93 | 2.15 | +0.01 | +0.50% | 229 | 303 | 11.67% |
| DIA200124C00292500 | 2020-01-17 3:43PM EST | 292.50 | 1.89 | 1.62 | 1.79 | +0.34 | +21.94% | 262 | 1,045 | 11.21% |
| DIA200124C00293000 | 2020-01-17 4:14PM EST | 293.00 | 1.42 | 1.34 | 1.48 | +0.10 | +7.58% | 1,163 | 327 | 10.95% |
| DIA200124C00294000 | 2020-01-17 4:04PM EST | 294.00 | 0.92 | 0.85 | 0.97 | +0.06 | +6.98% | 883 | 494 | 10.62% |
| DIA200124C00295000 | 2020-01-17 4:04PM EST | 295.00 | 0.62 | 0.52 | 0.61 | +0.09 | +16.98% | 610 | 1,076 | 10.55% |
| DIA200124C00297500 | 2020-01-17 4:04PM EST | 297.50 | 0.19 | 0.15 | 0.24 | +0.03 | +18.75% | 748 | 777 | 12.06% |
| DIA200124C00300000 | 2020-01-17 3:59PM EST | 300.00 | 0.06 | 0.04 | 0.10 | 0.00 | - | 261 | 464 | 13.62% |
| DIA200124C00302500 | 2020-01-17 3:59PM EST | 302.50 | 0.03 | 0.01 | 0.06 | +0.01 | +50.00% | 179 | 20 | 15.92% |
| DIA200124C00305000 | 2020-01-17 3:50PM EST | 305.00 | 0.02 | - | - | 0.00 | - | - | - | 0.00% |
| DIA200124C00310000 | 2020-01-17 10:56AM EST | 310.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 2 | 3 | 24.41% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA200124P00230000 | 2020-01-02 3:15PM EST | 230.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 75.00% |
| DIA200124P00235000 | 2019-12-16 11:23AM EST | 235.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 42 | 0 | 77.34% |
| DIA200124P00240000 | 2020-01-17 9:44AM EST | 240.00 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 10 | 0 | 70.31% |
| DIA200124P00247500 | 2020-01-03 11:08AM EST | 247.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 62.11% |
| DIA200124P00250000 | 2020-01-10 12:17PM EST | 250.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 58.59% |
| DIA200124P00252500 | 2020-01-13 10:35AM EST | 252.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 55.47% |
| DIA200124P00255000 | 2020-01-06 11:27AM EST | 255.00 | 0.15 | 0.00 | 0.06 | 0.00 | - | 25 | 0 | 53.13% |
| DIA200124P00257500 | 2020-01-14 11:38AM EST | 257.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 0 | 50.00% |
| DIA200124P00260000 | 2020-01-14 1:05PM EST | 260.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 23 | 0 | 51.95% |
| DIA200124P00262500 | 2020-01-17 11:03AM EST | 262.50 | 0.01 | 0.00 | 0.07 | -0.03 | -75.00% | 4 | 0 | 48.24% |
| DIA200124P00265000 | 2020-01-15 11:32AM EST | 265.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 9 | 0 | 44.73% |
| DIA200124P00267500 | 2020-01-17 1:10PM EST | 267.50 | 0.05 | 0.00 | 0.08 | +0.01 | +25.00% | 3 | 0 | 41.90% |
| DIA200124P00270000 | 2020-01-16 9:30AM EST | 270.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 5 | 0 | 38.28% |
| DIA200124P00271000 | 2020-01-13 3:55PM EST | 271.00 | 0.11 | 0.00 | 0.08 | 0.00 | - | - | 0 | 36.72% |
| DIA200124P00272500 | 2020-01-16 9:57AM EST | 272.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 28 | 0 | 34.57% |
| DIA200124P00273000 | 2020-01-15 3:56PM EST | 273.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 20 | 0 | 33.79% |
| DIA200124P00274000 | 2020-01-16 3:33PM EST | 274.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 10 | 0 | 32.32% |
| DIA200124P00275000 | 2020-01-17 3:47PM EST | 275.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 31 | 0 | 31.45% |
| DIA200124P00276000 | 2020-01-13 10:24AM EST | 276.00 | 0.20 | 0.00 | 0.08 | 0.00 | - | 19 | 0 | 29.40% |
| DIA200124P00277000 | 2020-01-16 3:24PM EST | 277.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 3 | 0 | 27.93% |
| DIA200124P00277500 | 2020-01-17 3:54PM EST | 277.50 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 78 | 0 | 28.22% |
| DIA200124P00278000 | 2020-01-17 9:43AM EST | 278.00 | 0.05 | 0.00 | 0.04 | -0.31 | -86.11% | 20 | 0 | 23.83% |
| DIA200124P00279000 | 2020-01-15 12:39PM EST | 279.00 | 0.12 | 0.00 | 0.09 | 0.00 | - | 1 | 0 | 25.39% |
| DIA200124P00280000 | 2020-01-17 4:14PM EST | 280.00 | 0.05 | 0.03 | 0.09 | -0.03 | -37.50% | 24 | 0 | 23.93% |
| DIA200124P00281000 | 2020-01-17 3:58PM EST | 281.00 | 0.05 | 0.03 | 0.11 | -0.04 | -44.44% | 7 | 0 | 23.19% |
| DIA200124P00282000 | 2020-01-15 3:55PM EST | 282.00 | 0.08 | 0.03 | 0.07 | -0.12 | -60.00% | 3 | 0 | 19.92% |
| DIA200124P00282500 | 2020-01-16 10:08AM EST | 282.50 | 0.13 | 0.03 | 0.11 | 0.00 | - | 1 | 0 | 20.80% |
| DIA200124P00283000 | 2020-01-16 3:35PM EST | 283.00 | 0.10 | 0.05 | 0.13 | 0.00 | - | 3 | 0 | 20.70% |
| DIA200124P00284000 | 2020-01-16 3:14PM EST | 284.00 | 0.10 | 0.07 | 0.12 | -0.01 | -9.09% | 3 | 0 | 18.75% |
| DIA200124P00285000 | 2020-01-17 3:53PM EST | 285.00 | 0.11 | 0.09 | 0.11 | -0.03 | -21.43% | 69 | 0 | 16.80% |
| DIA200124P00286000 | 2020-01-16 3:14PM EST | 286.00 | 0.20 | 0.12 | 0.16 | 0.00 | - | 4 | 0 | 16.41% |
| DIA200124P00287000 | 2020-01-17 2:27PM EST | 287.00 | 0.20 | 0.15 | 0.21 | -0.11 | -35.48% | 29 | 0 | 15.70% |
| DIA200124P00287500 | 2020-01-17 4:11PM EST | 287.50 | 0.20 | 0.18 | 0.22 | -0.09 | -31.03% | 60 | 0 | 14.94% |
| DIA200124P00288000 | 2020-01-17 4:08PM EST | 288.00 | 0.23 | 0.21 | 0.26 | -0.09 | -28.12% | 113 | 0 | 14.65% |
| DIA200124P00289000 | 2020-01-17 3:50PM EST | 289.00 | 0.33 | 0.30 | 0.35 | -0.10 | -23.26% | 417 | 0 | 13.94% |
| DIA200124P00290000 | 2020-01-17 3:57PM EST | 290.00 | 0.40 | 0.42 | 0.50 | -0.15 | -27.27% | 441 | 0 | 13.48% |
| DIA200124P00291000 | 2020-01-17 4:12PM EST | 291.00 | 0.65 | 0.61 | 0.70 | -0.12 | -15.58% | 336 | 0 | 12.96% |
| DIA200124P00292000 | 2020-01-17 4:02PM EST | 292.00 | 0.90 | 0.87 | 0.98 | -0.15 | -14.29% | 1,156 | 0 | 12.54% |
| DIA200124P00292500 | 2020-01-17 3:59PM EST | 292.50 | 1.03 | 1.04 | 1.18 | -0.24 | -18.90% | 138 | 0 | 12.55% |
| DIA200124P00293000 | 2020-01-17 4:04PM EST | 293.00 | 1.25 | 1.24 | 1.31 | -0.31 | -19.87% | 375 | 0 | 11.77% |
| DIA200124P00294000 | 2020-01-17 3:51PM EST | 294.00 | 1.77 | 1.73 | 1.94 | -0.23 | -11.50% | 187 | 0 | 12.62% |
| DIA200124P00295000 | 2020-01-17 3:58PM EST | 295.00 | 2.24 | 2.35 | 2.62 | -0.48 | -17.65% | 62 | 0 | 13.10% |
| DIA200124P00297500 | 2020-01-16 3:03PM EST | 297.50 | 5.50 | 4.30 | 4.85 | 0.00 | - | 3 | 0 | 16.92% |
| DIA200124P00300000 | 2020-01-14 1:42PM EST | 300.00 | 10.06 | 6.65 | 7.30 | 0.00 | - | 6 | 0 | 21.80% |
| DIA200124P00310000 | 2020-01-09 10:42AM EST | 310.00 | 20.80 | 16.65 | 17.30 | 0.00 | - | 1 | 0 | 40.48% |
| DIA200124P00325000 | 2020-01-16 6:29PM EST | 325.00 | 34.70 | 31.65 | 32.30 | 0.00 | - | - | 0 | 54.30% |