| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA190920C00210000 | 2019-07-03 10:44AM EDT | 2019-09-20 | 59.33 | 53.60 | 53.95 | 0.00 | - | 5 | 113 | 73.61% |
| DIA190930C00210000 | 2019-06-24 3:55PM EDT | 2019-09-30 | 58.10 | 62.70 | 63.10 | 0.00 | - | 1 | 16 | 102.18% |
| DIA191220C00210000 | 2019-07-16 10:37AM EDT | 2019-12-20 | 64.47 | 48.55 | 49.05 | 0.00 | - | 2 | 0 | 18.07% |
| DIA191231C00210000 | 2019-06-07 10:57AM EDT | 2019-12-31 | 49.20 | 59.60 | 60.05 | 0.00 | - | 2 | 9 | 51.43% |
| DIA200117C00210000 | 2019-08-14 9:45AM EDT | 2020-01-17 | 50.00 | 50.40 | 51.05 | 0.00 | - | 1 | 247 | 26.73% |
| DIA210115C00210000 | 2019-07-01 2:32PM EDT | 2021-01-15 | 60.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA190920P00210000 | 2019-08-16 10:10AM EDT | 2019-09-20 | 0.10 | 0.07 | 0.14 | -0.13 | -56.52% | 105 | 3,437 | 32.28% |
| DIA190930P00210000 | 2019-08-16 1:59PM EDT | 2019-09-30 | 0.18 | 0.12 | 0.21 | -0.13 | -41.94% | 5 | 125 | 30.18% |
| DIA191018P00210000 | 2019-08-16 11:33AM EDT | 2019-10-18 | 0.41 | 0.34 | 0.42 | -0.20 | -32.79% | 21 | 154 | 28.61% |
| DIA191220P00210000 | 2019-08-13 3:05PM EDT | 2019-12-20 | 1.58 | 1.23 | 1.42 | 0.00 | - | 72 | 1,702 | 26.22% |
| DIA191231P00210000 | 2019-08-02 9:46AM EDT | 2019-12-31 | 1.90 | 1.34 | 1.56 | 0.00 | - | 1 | 78 | 25.75% |
| DIA200117P00210000 | 2019-08-16 9:59AM EDT | 2020-01-17 | 1.88 | 1.60 | 1.85 | -0.70 | -27.13% | 1 | 469 | 25.40% |
| DIA200320P00210000 | 2019-07-22 10:34AM EDT | 2020-03-20 | 3.31 | 2.58 | 2.96 | 0.00 | - | 4 | 5 | 24.52% |
| DIA200331P00210000 | 2019-08-09 3:50PM EDT | 2020-03-31 | 2.65 | 2.66 | 3.20 | 0.00 | - | 3 | 27 | 24.52% |
| DIA200630P00210000 | 2019-08-05 1:55PM EDT | 2020-06-30 | 5.00 | 4.10 | 4.70 | 0.00 | - | 1 | 21 | 23.62% |
| DIA210115P00210000 | 2019-08-15 1:45PM EDT | 2021-01-15 | 8.50 | 6.55 | 8.00 | 0.00 | - | 5 | 567 | 22.85% |