| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA190823C00235000 | 2019-08-16 12:41PM EDT | 2019-08-23 | 23.65 | 27.05 | 27.70 | 0.00 | - | 5 | 5 | 90.04% |
| DIA190830C00235000 | 2019-08-08 10:53AM EDT | 2019-08-30 | 28.80 | 27.20 | 27.85 | 0.00 | - | 40 | 0 | 51.51% |
| DIA190906C00235000 | 2019-08-19 12:08AM EDT | 2019-09-06 | 20.70 | 27.35 | 27.95 | 0.00 | - | - | 4 | 39.80% |
| DIA190920C00235000 | 2019-08-14 10:15AM EDT | 2019-09-20 | 24.65 | 27.75 | 28.30 | 0.00 | - | 2 | 247 | 31.75% |
| DIA190930C00235000 | 2019-08-19 1:21PM EDT | 2019-09-30 | 28.20 | 27.25 | 29.00 | 0.00 | - | 20 | 19 | 31.48% |
| DIA191018C00235000 | 2019-08-19 1:52PM EDT | 2019-10-18 | 28.15 | 28.45 | 28.85 | 0.00 | - | 1 | 10 | 25.48% |
| DIA191220C00235000 | 2019-08-21 2:58PM EDT | 2019-12-20 | 29.81 | 30.10 | 30.55 | +3.28 | +12.36% | 1 | 14 | 22.32% |
| DIA191231C00235000 | 2019-08-13 12:16PM EDT | 2019-12-31 | 31.74 | 30.30 | 30.75 | 0.00 | - | 2 | 9 | 21.85% |
| DIA200117C00235000 | 2019-08-05 1:53PM EDT | 2020-01-17 | 28.35 | 30.70 | 31.15 | 0.00 | - | 3 | 983 | 21.45% |
| DIA200320C00235000 | 2019-08-21 3:22PM EDT | 2020-03-20 | 31.96 | 32.10 | 32.60 | +1.26 | +4.10% | 4 | 44 | 20.51% |
| DIA200331C00235000 | 2019-08-19 12:11AM EDT | 2020-03-31 | 30.15 | 32.10 | 32.95 | 0.00 | - | - | 1 | 20.58% |
| DIA210115C00235000 | 2019-08-16 2:40PM EDT | 2021-01-15 | 34.46 | 36.20 | 37.45 | 0.00 | - | 1 | 40 | 18.12% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA190823P00235000 | 2019-08-16 2:12PM EDT | 2019-08-23 | 0.04 | 0.00 | 0.02 | 0.00 | - | 46 | 395 | 53.91% |
| DIA190830P00235000 | 2019-08-20 10:46AM EDT | 2019-08-30 | 0.07 | 0.00 | 0.07 | 0.00 | - | 3 | 1,435 | 32.23% |
| DIA190906P00235000 | 2019-08-21 9:58AM EDT | 2019-09-06 | 0.08 | 0.02 | 0.11 | -0.29 | -78.38% | 5 | 269 | 25.83% |
| DIA190913P00235000 | 2019-08-20 12:09PM EDT | 2019-09-13 | 0.27 | 0.10 | 0.19 | 0.00 | - | 2 | 21 | 23.58% |
| DIA190920P00235000 | 2019-08-21 3:54PM EDT | 2019-09-20 | 0.34 | 0.26 | 0.35 | -0.21 | -38.18% | 136 | 1,028 | 23.17% |
| DIA190927P00235000 | 2019-08-16 2:58PM EDT | 2019-09-27 | 0.71 | 0.42 | 0.52 | 0.00 | - | 1 | 140 | 22.72% |
| DIA190930P00235000 | 2019-08-21 10:13AM EDT | 2019-09-30 | 0.61 | 0.46 | 0.57 | -0.24 | -28.24% | 2 | 332 | 22.32% |
| DIA191018P00235000 | 2019-08-21 2:51PM EDT | 2019-10-18 | 1.16 | 1.01 | 1.12 | -0.16 | -12.12% | 85 | 3,124 | 22.00% |
| DIA191115P00235000 | 2019-08-21 3:50PM EDT | 2019-11-15 | 1.98 | 1.82 | 2.01 | -0.27 | -12.00% | 235 | 79 | 21.59% |
| DIA191220P00235000 | 2019-08-21 2:37PM EDT | 2019-12-20 | 3.05 | 2.93 | 3.10 | -0.25 | -7.58% | 49 | 133 | 21.24% |
| DIA191231P00235000 | 2019-08-05 3:10PM EDT | 2019-12-31 | 5.90 | 3.10 | 3.35 | 0.00 | - | 2 | 17 | 20.95% |
| DIA200117P00235000 | 2019-08-20 2:35PM EDT | 2020-01-17 | 4.15 | 3.55 | 3.85 | 0.00 | - | 1 | 2,031 | 20.85% |
| DIA200320P00235000 | 2019-08-19 2:29PM EDT | 2020-03-20 | 5.70 | 5.30 | 5.60 | 0.00 | - | 1 | 84 | 20.57% |
| DIA200331P00235000 | 2019-08-14 12:50PM EDT | 2020-03-31 | 8.00 | 5.50 | 5.95 | 0.00 | - | 1 | 64 | 20.63% |
| DIA200630P00235000 | 2019-08-14 1:57PM EDT | 2020-06-30 | 10.00 | 7.65 | 8.20 | 0.00 | - | 10 | 22 | 20.38% |
| DIA210115P00235000 | 2019-08-20 2:52PM EDT | 2021-01-15 | 12.50 | 11.55 | 12.55 | 0.00 | - | 13 | 126 | 20.20% |