| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA190628C00230000 | 2019-06-24 9:41AM EDT | 2019-06-28 | 37.90 | 36.50 | 37.10 | 0.00 | - | 19 | 0 | 128.66% |
| DIA190705C00230000 | 2019-06-17 9:36AM EDT | 2019-07-05 | 31.45 | 36.60 | 37.20 | 0.00 | - | - | 0 | 71.73% |
| DIA190719C00230000 | 2019-06-20 4:08PM EDT | 2019-07-19 | 38.25 | 36.85 | 37.45 | 0.00 | - | 2 | 0 | 50.53% |
| DIA190816C00230000 | 2019-06-21 12:01PM EDT | 2019-08-16 | 38.95 | 37.45 | 37.85 | +1.10 | +2.91% | 14 | 36 | 36.23% |
| DIA190920C00230000 | 2019-06-20 11:22AM EDT | 2019-09-20 | 38.00 | 37.80 | 38.35 | 0.00 | - | 2 | 40 | 29.74% |
| DIA190930C00230000 | 2019-06-07 1:16PM EDT | 2019-09-30 | 32.43 | 37.90 | 38.45 | 0.00 | - | 1 | 22 | 28.49% |
| DIA191220C00230000 | 2019-06-07 1:16PM EDT | 2019-12-20 | 34.09 | 39.15 | 39.70 | 0.00 | - | 1 | 5 | 23.78% |
| DIA200117C00230000 | 2019-06-14 3:31PM EDT | 2020-01-17 | 35.50 | 39.55 | 40.05 | 0.00 | - | 2 | 448 | 22.79% |
| DIA200331C00230000 | 2019-06-13 1:07PM EDT | 2020-03-31 | 36.50 | 40.60 | 41.30 | 0.00 | - | 1 | 3 | 21.53% |
| DIA210115C00230000 | 2019-06-25 3:50PM EDT | 2021-01-15 | 43.60 | 43.85 | 45.25 | 0.00 | - | 10 | 782 | 19.12% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA190628P00230000 | 2019-06-18 11:35AM EDT | 2019-06-28 | 0.03 | 0.00 | 0.06 | 0.00 | - | 70 | 1,499 | 63.28% |
| DIA190705P00230000 | 2019-06-18 11:14AM EDT | 2019-07-05 | 0.06 | 0.00 | 0.08 | 0.00 | - | 5 | 218 | 39.26% |
| DIA190712P00230000 | 2019-06-20 12:05PM EDT | 2019-07-12 | 0.06 | 0.00 | 0.09 | 0.00 | - | 3 | 25 | 30.66% |
| DIA190719P00230000 | 2019-06-25 3:49PM EDT | 2019-07-19 | 0.12 | 0.05 | 0.13 | 0.00 | - | 10 | 2,119 | 27.25% |
| DIA190726P00230000 | 2019-06-24 2:24PM EDT | 2019-07-26 | 0.13 | 0.09 | 0.19 | 0.00 | - | 1 | 4 | 25.44% |
| DIA190802P00230000 | 2019-06-20 9:30AM EDT | 2019-08-02 | 0.11 | 0.15 | 0.27 | 0.00 | - | 1 | 0 | 24.41% |
| DIA190816P00230000 | 2019-06-25 12:37PM EDT | 2019-08-16 | 0.43 | 0.34 | 0.46 | 0.00 | - | 11 | 798 | 23.11% |
| DIA190920P00230000 | 2019-06-25 3:53PM EDT | 2019-09-20 | 1.11 | 0.90 | 1.03 | 0.00 | - | 205 | 1,205 | 21.45% |
| DIA190930P00230000 | 2019-06-25 2:52PM EDT | 2019-09-30 | 1.25 | 1.04 | 1.17 | 0.00 | - | 1 | 371 | 21.00% |
| DIA191220P00230000 | 2019-06-21 2:49PM EDT | 2019-12-20 | 2.49 | 2.55 | 2.71 | 0.00 | - | 104 | 41 | 19.89% |
| DIA191231P00230000 | 2019-06-07 10:59AM EDT | 2019-12-31 | 5.28 | 2.62 | 2.91 | 0.00 | - | 1 | 32 | 19.78% |
| DIA200117P00230000 | 2019-06-24 10:58AM EDT | 2020-01-17 | 3.00 | 3.00 | 3.20 | 0.00 | - | 8 | 1,514 | 19.58% |
| DIA200331P00230000 | 2019-06-25 1:05PM EDT | 2020-03-31 | 4.70 | 4.20 | 4.70 | 0.00 | - | 14 | 108 | 19.42% |
| DIA210115P00230000 | 2019-06-20 1:36PM EDT | 2021-01-15 | 9.99 | 8.90 | 9.90 | 0.00 | - | 3 | 320 | 19.07% |