| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA190830C00225000 | 2019-08-23 3:31PM EDT | 2019-08-30 | 31.65 | 31.50 | 32.40 | -7.10 | -18.32% | 10 | - | 68.90% |
| DIA190920C00225000 | 2019-08-16 1:38PM EDT | 2019-09-20 | 34.45 | 32.15 | 32.90 | 0.00 | - | 12 | 20 | 41.04% |
| DIA190930C00225000 | 2019-08-05 3:15PM EDT | 2019-09-30 | 32.65 | 31.80 | 33.60 | 0.00 | - | 3 | 48 | 39.27% |
| DIA191018C00225000 | 2019-08-12 9:45AM EDT | 2019-10-18 | 39.20 | 32.95 | 33.50 | 0.00 | - | 2 | 6 | 31.74% |
| DIA191220C00225000 | 2019-08-23 12:01PM EDT | 2019-12-20 | 35.72 | 34.55 | 35.25 | +2.23 | +6.66% | 2 | 25 | 26.72% |
| DIA200117C00225000 | 2019-08-23 2:33PM EDT | 2020-01-17 | 36.03 | 35.10 | 35.85 | -3.52 | -8.90% | 1 | 173 | 25.42% |
| DIA200331C00225000 | 2019-06-07 10:59AM EDT | 2020-03-31 | 40.75 | 46.20 | 47.00 | 0.00 | - | 1 | 1 | 38.67% |
| DIA200630C00225000 | 2019-08-19 12:11AM EDT | 2020-06-30 | 36.89 | 37.65 | 39.05 | 0.00 | - | - | 2 | 22.11% |
| DIA210115C00225000 | 2019-08-19 9:31AM EDT | 2021-01-15 | 44.20 | 39.40 | 42.95 | 0.00 | - | 1 | 90 | 21.34% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA190830P00225000 | 2019-08-20 10:44AM EDT | 2019-08-30 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 206 | 47.07% |
| DIA190906P00225000 | 2019-08-16 12:51PM EDT | 2019-09-06 | 0.12 | 0.02 | 0.14 | 0.00 | - | 337 | 361 | 34.77% |
| DIA190913P00225000 | 2019-08-19 10:25AM EDT | 2019-09-13 | 0.11 | 0.10 | 0.26 | 0.00 | - | 5 | 15 | 31.15% |
| DIA190920P00225000 | 2019-08-23 3:55PM EDT | 2019-09-20 | 0.46 | 0.31 | 0.43 | +0.34 | +283.33% | 92 | 2,983 | 29.59% |
| DIA190927P00225000 | 2019-08-23 12:59PM EDT | 2019-09-27 | 0.57 | 0.49 | 0.66 | -0.30 | -34.48% | - | 39 | 28.96% |
| DIA190930P00225000 | 2019-08-22 3:51PM EDT | 2019-09-30 | 0.59 | 0.54 | 0.69 | +0.34 | +136.00% | 94 | 322 | 28.05% |
| DIA191018P00225000 | 2019-08-23 3:45PM EDT | 2019-10-18 | 1.34 | 1.13 | 1.30 | +0.77 | +135.09% | 266 | 425 | 27.05% |
| DIA191115P00225000 | 2019-08-23 4:13PM EDT | 2019-11-15 | 2.10 | 1.94 | 2.25 | -0.35 | -14.29% | 54 | 25 | 26.00% |
| DIA191220P00225000 | 2019-08-23 3:50PM EDT | 2019-12-20 | 3.30 | 2.94 | 3.30 | +1.34 | +68.37% | 454 | 253 | 24.94% |
| DIA191231P00225000 | 2019-08-21 12:55PM EDT | 2019-12-31 | 2.05 | 3.15 | 3.55 | 0.00 | - | 3 | 50 | 24.52% |
| DIA200117P00225000 | 2019-08-23 3:35PM EDT | 2020-01-17 | 3.90 | 3.55 | 4.00 | +1.33 | +51.75% | 66 | 2,376 | 24.13% |
| DIA200320P00225000 | 2019-08-20 4:13PM EDT | 2020-03-20 | 4.52 | 5.15 | 5.75 | 0.00 | - | 2 | 9 | 23.48% |
| DIA200331P00225000 | 2019-08-05 12:45PM EDT | 2020-03-31 | 5.50 | 5.25 | 6.15 | 0.00 | - | 1 | 11 | 23.59% |
| DIA200630P00225000 | 2019-08-23 3:33PM EDT | 2020-06-30 | 7.81 | 7.20 | 8.30 | +0.79 | +11.25% | 2 | 16 | 22.89% |
| DIA210115P00225000 | 2019-08-22 3:57PM EDT | 2021-01-15 | 9.65 | 10.50 | 12.60 | 0.00 | - | 8 | 209 | 22.33% |