| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA190920C00205000 | 2019-06-20 10:40AM EDT | 2019-09-20 | 62.44 | 66.50 | 66.95 | 0.00 | - | 1 | 67 | 139.59% |
| DIA190930C00205000 | 2019-06-10 12:11AM EDT | 2019-09-30 | 32.84 | 63.00 | 63.35 | 0.00 | - | 0 | 0 | 105.02% |
| DIA191220C00205000 | 2019-07-16 10:37AM EDT | 2019-12-20 | 69.41 | 53.20 | 53.80 | 0.00 | - | 1 | 0 | 32.67% |
| DIA200117C00205000 | 2019-07-31 1:22PM EDT | 2020-01-17 | 67.55 | 53.00 | 53.80 | 0.00 | - | 3 | 134 | 29.38% |
| DIA200630C00205000 | 2019-08-08 11:19AM EDT | 2020-06-30 | 59.23 | 54.45 | 55.80 | 0.00 | - | - | 3 | 24.45% |
| DIA210115C00205000 | 2019-07-29 3:07PM EDT | 2021-01-15 | 68.78 | 54.20 | 59.00 | 0.00 | - | 1 | 17 | 23.53% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA190920P00205000 | 2019-08-15 11:40AM EDT | 2019-09-20 | 0.16 | 0.00 | 0.11 | 0.00 | - | 367 | 707 | 36.52% |
| DIA190930P00205000 | 2019-08-22 9:41AM EDT | 2019-09-30 | 0.03 | 0.06 | 0.23 | 0.00 | - | 13 | 173 | 34.96% |
| DIA191018P00205000 | 2019-08-23 10:39AM EDT | 2019-10-18 | 0.40 | 0.27 | 0.39 | +0.32 | +400.00% | 3 | 419 | 31.49% |
| DIA191115P00205000 | 2019-08-05 1:19PM EDT | 2019-11-15 | 1.05 | 0.58 | 0.87 | 0.00 | - | - | 10 | 30.15% |
| DIA191220P00205000 | 2019-08-23 12:54PM EDT | 2019-12-20 | 1.29 | 1.09 | 1.46 | +0.52 | +67.53% | 30 | 193 | 28.59% |
| DIA191231P00205000 | 2019-08-02 9:46AM EDT | 2019-12-31 | 1.15 | 1.25 | 1.70 | 0.00 | - | 4 | 15 | 28.44% |
| DIA200117P00205000 | 2019-08-23 4:06PM EDT | 2020-01-17 | 1.73 | 1.45 | 1.92 | +0.62 | +55.86% | 12 | 546 | 27.63% |
| DIA200320P00205000 | 2019-08-22 1:53PM EDT | 2020-03-20 | 2.02 | 2.49 | 3.20 | 0.00 | - | 2 | 6 | 26.85% |
| DIA200331P00205000 | 2019-07-15 1:07PM EDT | 2020-03-31 | 1.39 | 2.38 | 2.87 | 0.00 | - | 2 | 0 | 25.30% |
| DIA200630P00205000 | 2019-07-30 3:06PM EDT | 2020-06-30 | 2.29 | 3.95 | 5.00 | 0.00 | - | - | 30 | 25.62% |
| DIA210115P00205000 | 2019-07-03 1:02PM EDT | 2021-01-15 | 5.00 | 5.05 | 6.55 | 0.00 | - | 1 | 63 | 22.18% |