| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA190628C00225000 | 2019-06-17 9:36AM EDT | 2019-06-28 | 36.42 | 41.50 | 42.05 | 0.00 | - | 38 | 0 | 142.48% |
| DIA190705C00225000 | 2019-06-19 11:29AM EDT | 2019-07-05 | 40.65 | 41.60 | 42.20 | 0.00 | - | 4 | 0 | 79.76% |
| DIA190719C00225000 | 2019-06-20 11:43AM EDT | 2019-07-19 | 42.12 | 41.80 | 42.40 | 0.00 | - | 1 | 1 | 53.17% |
| DIA190816C00225000 | 2019-06-20 3:29PM EDT | 2019-08-16 | 42.95 | 42.20 | 42.75 | 0.00 | - | 10 | 94 | 39.56% |
| DIA190920C00225000 | 2019-06-20 1:37PM EDT | 2019-09-20 | 42.82 | 42.60 | 43.15 | 0.00 | - | 12 | 23 | 32.09% |
| DIA190930C00225000 | 2019-06-21 9:30AM EDT | 2019-09-30 | 43.49 | 42.65 | 43.20 | 0.00 | - | 2 | 38 | 30.55% |
| DIA191220C00225000 | 2019-06-20 10:11AM EDT | 2019-12-20 | 44.43 | 43.70 | 44.25 | 0.00 | - | 10 | 17 | 25.08% |
| DIA200117C00225000 | 2019-06-18 2:54PM EDT | 2020-01-17 | 42.65 | 44.00 | 44.55 | 0.00 | - | 21 | 173 | 23.94% |
| DIA200331C00225000 | 2019-06-07 10:59AM EDT | 2020-03-31 | 40.75 | 44.75 | 45.65 | 0.00 | - | 1 | 1 | 22.43% |
| DIA210115C00225000 | 2019-06-20 2:36PM EDT | 2021-01-15 | 48.60 | 47.75 | 49.15 | 0.00 | - | 4 | 55 | 19.54% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA190628P00225000 | 2019-06-20 9:40AM EDT | 2019-06-28 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 885 | 71.88% |
| DIA190705P00225000 | 2019-06-19 4:14PM EDT | 2019-07-05 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 18 | 43.75% |
| DIA190712P00225000 | 2019-06-24 3:37PM EDT | 2019-07-12 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 9 | 33.59% |
| DIA190719P00225000 | 2019-06-25 11:52AM EDT | 2019-07-19 | 0.06 | 0.02 | 0.07 | 0.00 | - | 30 | 1,114 | 28.22% |
| DIA190726P00225000 | 2019-06-21 2:45PM EDT | 2019-07-26 | 0.06 | 0.04 | 0.13 | 0.00 | - | 1 | 0 | 27.10% |
| DIA190802P00225000 | 2019-06-25 3:51PM EDT | 2019-08-02 | 0.16 | 0.10 | 0.19 | 0.00 | - | 39 | 39 | 25.93% |
| DIA190816P00225000 | 2019-06-24 12:34PM EDT | 2019-08-16 | 0.27 | 0.22 | 0.33 | 0.00 | - | 5 | 407 | 24.39% |
| DIA190920P00225000 | 2019-06-21 12:29PM EDT | 2019-09-20 | 0.69 | 0.68 | 0.80 | -0.01 | -1.43% | 1 | 1,943 | 22.58% |
| DIA190930P00225000 | 2019-06-13 12:10PM EDT | 2019-09-30 | 1.40 | 0.79 | 0.92 | 0.00 | - | 2 | 202 | 22.08% |
| DIA191220P00225000 | 2019-06-21 2:44PM EDT | 2019-12-20 | 2.05 | 2.09 | 2.25 | 0.00 | - | 8 | 53 | 20.73% |
| DIA191231P00225000 | 2019-06-21 1:21PM EDT | 2019-12-31 | 2.22 | 2.15 | 2.45 | -3.07 | -58.03% | 1 | 46 | 20.66% |
| DIA200117P00225000 | 2019-06-13 10:29AM EDT | 2020-01-17 | 3.60 | 2.50 | 2.66 | 0.00 | - | 1 | 2,296 | 20.31% |
| DIA200331P00225000 | 2019-06-18 3:51PM EDT | 2020-03-31 | 4.22 | 3.55 | 4.00 | 0.00 | - | 5 | 9 | 20.04% |
| DIA210115P00225000 | 2019-06-20 3:29PM EDT | 2021-01-15 | 8.83 | 7.90 | 9.20 | 0.00 | - | 8 | 78 | 19.90% |