| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA190830C00230000 | 2019-08-23 3:56PM EDT | 2019-08-30 | 25.30 | 26.55 | 27.45 | -3.30 | -11.54% | 35 | 1 | 60.74% |
| DIA190906C00230000 | 2019-08-23 1:20PM EDT | 2019-09-06 | 27.80 | 26.75 | 27.60 | +27.80 | +∞% | 4 | 0 | 48.71% |
| DIA190920C00230000 | 2019-08-05 2:05PM EDT | 2019-09-20 | 27.10 | 27.40 | 28.10 | 0.00 | - | 6 | 37 | 37.34% |
| DIA190930C00230000 | 2019-08-16 9:51AM EDT | 2019-09-30 | 28.52 | 27.10 | 28.85 | 0.00 | - | 2 | 21 | 35.93% |
| DIA191018C00230000 | 2019-08-19 9:36AM EDT | 2019-10-18 | 33.00 | 28.40 | 28.90 | 0.00 | - | 1 | 5 | 29.67% |
| DIA191220C00230000 | 2019-08-01 10:34AM EDT | 2019-12-20 | 28.90 | 30.25 | 30.90 | 0.00 | - | 20 | 24 | 25.42% |
| DIA200117C00230000 | 2019-08-08 11:38AM EDT | 2020-01-17 | 31.55 | 30.90 | 31.60 | 0.00 | - | 1 | 438 | 24.34% |
| DIA200320C00230000 | 2019-08-22 9:47AM EDT | 2020-03-20 | 37.35 | 32.25 | 33.05 | 0.00 | - | 4 | 56 | 22.81% |
| DIA200331C00230000 | 2019-06-13 1:07PM EDT | 2020-03-31 | 36.50 | 44.75 | 45.45 | 0.00 | - | 1 | 3 | 40.72% |
| DIA200630C00230000 | 2019-08-13 11:13AM EDT | 2020-06-30 | 38.96 | 33.80 | 35.10 | 0.00 | - | 5 | 10 | 21.43% |
| DIA210115C00230000 | 2019-08-07 3:43PM EDT | 2021-01-15 | 38.62 | 35.85 | 39.20 | 0.00 | - | 3 | 808 | 20.79% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA190830P00230000 | 2019-08-23 3:01PM EDT | 2019-08-30 | 0.03 | 0.00 | 0.11 | 0.00 | - | 3 | 57 | 42.09% |
| DIA190906P00230000 | 2019-08-20 10:54AM EDT | 2019-09-06 | 0.08 | 0.06 | 0.21 | 0.00 | - | 12 | 67 | 31.93% |
| DIA190913P00230000 | 2019-08-23 2:36PM EDT | 2019-09-13 | 0.32 | 0.24 | 0.39 | +0.22 | +220.00% | 74 | 56 | 29.03% |
| DIA190920P00230000 | 2019-08-23 2:50PM EDT | 2019-09-20 | 0.67 | 0.51 | 0.65 | +0.43 | +179.17% | 415 | 3,367 | 28.03% |
| DIA190927P00230000 | 2019-08-23 3:30PM EDT | 2019-09-27 | 0.94 | 0.77 | 0.96 | -0.40 | -29.85% | 2 | 17 | 27.59% |
| DIA190930P00230000 | 2019-08-23 3:13PM EDT | 2019-09-30 | 1.02 | 0.83 | 1.01 | +0.64 | +168.42% | 35 | 408 | 26.82% |
| DIA191004P00230000 | 2019-08-23 3:59PM EDT | 2019-10-04 | 1.26 | 1.03 | 1.25 | +1.26 | +∞% | 1 | 10 | 27.05% |
| DIA191018P00230000 | 2019-08-23 2:58PM EDT | 2019-10-18 | 1.81 | 1.57 | 1.78 | +0.94 | +108.05% | 78 | 694 | 26.03% |
| DIA191115P00230000 | 2019-08-23 2:27PM EDT | 2019-11-15 | 2.70 | 2.51 | 2.84 | +1.23 | +83.67% | 61 | 158 | 24.93% |
| DIA191220P00230000 | 2019-08-23 3:57PM EDT | 2019-12-20 | 4.19 | 3.60 | 4.00 | +1.72 | +69.64% | 51 | 536 | 23.94% |
| DIA191231P00230000 | 2019-08-23 3:55PM EDT | 2019-12-31 | 4.50 | 3.85 | 4.30 | +2.13 | +89.87% | 12 | 60 | 23.61% |
| DIA200117P00230000 | 2019-08-23 3:24PM EDT | 2020-01-17 | 4.70 | 4.30 | 4.80 | +1.60 | +51.61% | 84 | 1,573 | 23.28% |
| DIA200320P00230000 | 2019-08-23 1:20PM EDT | 2020-03-20 | 6.28 | 6.05 | 6.75 | -0.03 | -0.48% | 2 | 1 | 22.82% |
| DIA200331P00230000 | 2019-08-01 3:54PM EDT | 2020-03-31 | 4.50 | 6.15 | 7.10 | 0.00 | - | 4 | 113 | 22.81% |
| DIA200630P00230000 | 2019-07-24 9:55AM EDT | 2020-06-30 | 4.77 | 6.65 | 7.75 | 0.00 | - | 1 | 10 | 20.06% |
| DIA210115P00230000 | 2019-08-23 3:51PM EDT | 2021-01-15 | 13.15 | 11.75 | 13.95 | +2.40 | +22.33% | 16 | 352 | 21.83% |