| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA190628C00240000 | 2019-06-21 12:12PM EDT | 2019-06-28 | 27.98 | 26.65 | 27.05 | +6.06 | +27.65% | 6 | 6 | 0.00% |
| DIA190705C00240000 | 2019-06-19 1:51PM EDT | 2019-07-05 | 25.30 | 26.65 | 27.25 | 0.00 | - | 12 | 0 | 0.00% |
| DIA190712C00240000 | 2019-06-20 11:44AM EDT | 2019-07-12 | 27.20 | 26.80 | 27.40 | 0.00 | - | 15 | 0 | 0.00% |
| DIA190719C00240000 | 2019-06-21 2:13PM EDT | 2019-07-19 | 28.31 | 27.00 | 27.60 | +0.14 | +0.50% | 1 | 48 | 0.00% |
| DIA190816C00240000 | 2019-06-21 3:36PM EDT | 2019-08-16 | 28.90 | 27.75 | 28.30 | +0.11 | +0.38% | 1 | 32 | 18.78% |
| DIA190920C00240000 | 2019-06-19 9:39AM EDT | 2019-09-20 | 27.47 | 28.55 | 29.00 | 0.00 | - | 10 | 337 | 18.14% |
| DIA190930C00240000 | 2019-06-21 4:04PM EDT | 2019-09-30 | 29.20 | 28.70 | 29.15 | +5.45 | +22.95% | 10 | 158 | 17.79% |
| DIA191220C00240000 | 2019-06-17 10:03AM EDT | 2019-12-20 | 26.28 | 30.45 | 30.95 | 0.00 | - | 10 | 67 | 17.47% |
| DIA191231C00240000 | 2019-06-04 10:13AM EDT | 2019-12-31 | 19.45 | 30.50 | 31.20 | 0.00 | - | 10 | 28 | 17.46% |
| DIA200117C00240000 | 2019-06-20 11:53AM EDT | 2020-01-17 | 31.10 | 30.95 | 31.40 | 0.00 | - | 10 | 547 | 17.11% |
| DIA200331C00240000 | 2019-06-07 10:59AM EDT | 2020-03-31 | 27.00 | 32.10 | 32.95 | 0.00 | - | - | 10 | 17.07% |
| DIA210115C00240000 | 2019-06-20 12:00PM EDT | 2021-01-15 | 37.12 | 36.35 | 37.75 | 0.00 | - | 4 | 72 | 16.59% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA190628P00240000 | 2019-06-21 12:06PM EDT | 2019-06-28 | 0.02 | 0.00 | 0.07 | -0.01 | -33.33% | 18 | 1,307 | 43.36% |
| DIA190705P00240000 | 2019-06-21 2:03PM EDT | 2019-07-05 | 0.04 | 0.02 | 0.12 | -0.02 | -33.33% | 1 | 472 | 30.27% |
| DIA190712P00240000 | 2019-06-20 2:57PM EDT | 2019-07-12 | 0.13 | 0.08 | 0.18 | 0.00 | - | 50 | 240 | 25.73% |
| DIA190719P00240000 | 2019-06-21 3:26PM EDT | 2019-07-19 | 0.19 | 0.17 | 0.28 | -0.02 | -9.52% | 7 | 1,360 | 23.83% |
| DIA190726P00240000 | 2019-06-19 3:39PM EDT | 2019-07-26 | 0.40 | 0.29 | 0.40 | 0.00 | - | 4 | 19 | 22.73% |
| DIA190802P00240000 | 2019-06-21 10:02AM EDT | 2019-08-02 | 0.47 | 0.41 | 0.54 | +0.47 | +∞% | 2 | 1 | 22.05% |
| DIA190816P00240000 | 2019-06-21 3:49PM EDT | 2019-08-16 | 0.75 | 0.74 | 0.87 | -0.03 | -3.85% | 100 | 429 | 21.28% |
| DIA190920P00240000 | 2019-06-21 1:01PM EDT | 2019-09-20 | 1.54 | 1.59 | 1.72 | 0.00 | - | 5 | 1,284 | 20.13% |
| DIA190930P00240000 | 2019-06-20 1:43PM EDT | 2019-09-30 | 1.87 | 1.79 | 1.92 | 0.00 | - | 6 | 381 | 19.77% |
| DIA191220P00240000 | 2019-06-21 3:55PM EDT | 2019-12-20 | 3.75 | 3.75 | 4.00 | -0.53 | -12.38% | 1 | 78 | 19.18% |
| DIA191231P00240000 | 2019-06-18 3:54PM EDT | 2019-12-31 | 4.63 | 3.85 | 4.25 | 0.00 | - | 1 | 55 | 19.09% |
| DIA200117P00240000 | 2019-06-21 11:05AM EDT | 2020-01-17 | 4.10 | 4.35 | 4.55 | -0.22 | -5.09% | 28 | 16,408 | 18.83% |
| DIA200331P00240000 | 2019-06-17 9:37AM EDT | 2020-03-31 | 7.55 | 5.80 | 6.40 | 0.00 | - | 10 | 29 | 18.86% |
| DIA210115P00240000 | 2019-06-17 1:50PM EDT | 2021-01-15 | 13.81 | 11.30 | 12.70 | 0.00 | - | 10 | 492 | 19.07% |