| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA190823C00280000 | 2019-08-15 9:30AM EDT | 2019-08-23 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 25.00% |
| DIA190830C00280000 | 2019-08-19 11:15AM EDT | 2019-08-30 | 0.01 | 0.00 | 0.02 | 0.00 | - | 58 | 0 | 15.43% |
| DIA190906C00280000 | 2019-08-08 1:51PM EDT | 2019-09-06 | 0.06 | 0.00 | 0.03 | 0.00 | - | 8 | 0 | 12.89% |
| DIA190913C00280000 | 2019-08-19 9:49AM EDT | 2019-09-13 | 0.05 | 0.02 | 0.07 | +0.02 | +66.67% | 22 | 0 | 12.40% |
| DIA190920C00280000 | 2019-08-19 11:42AM EDT | 2019-09-20 | 0.11 | 0.09 | 0.12 | +0.01 | +10.00% | 42 | 0 | 12.01% |
| DIA190927C00280000 | 2019-08-19 12:28PM EDT | 2019-09-27 | 0.18 | 0.15 | 0.22 | +0.01 | +5.88% | 4 | - | 12.23% |
| DIA190930C00280000 | 2019-08-19 11:51AM EDT | 2019-09-30 | 0.20 | 0.17 | 0.23 | +0.01 | +5.26% | 3 | 0 | 11.90% |
| DIA191018C00280000 | 2019-08-19 11:45AM EDT | 2019-10-18 | 0.57 | 0.54 | 0.56 | +0.07 | +14.00% | 125 | 0 | 12.23% |
| DIA191115C00280000 | 2019-08-16 2:48PM EDT | 2019-11-15 | 1.48 | 1.23 | 1.26 | +0.44 | +42.31% | 1 | 0 | 12.80% |
| DIA191220C00280000 | 2019-08-14 3:52PM EDT | 2019-12-20 | 1.36 | 2.07 | 2.11 | 0.00 | - | 1 | 0 | 13.01% |
| DIA191231C00280000 | 2019-08-15 4:14PM EDT | 2019-12-31 | 1.67 | 2.20 | 2.44 | 0.00 | - | 13 | 0 | 13.20% |
| DIA200117C00280000 | 2019-08-19 12:17PM EDT | 2020-01-17 | 2.69 | 2.70 | 2.76 | +0.29 | +12.08% | 13 | 0 | 13.07% |
| DIA200320C00280000 | 2019-08-12 9:55AM EDT | 2020-03-20 | 4.18 | 4.20 | 4.45 | 0.00 | - | 2 | 0 | 13.63% |
| DIA200331C00280000 | 2019-08-19 10:36AM EDT | 2020-03-31 | 4.60 | 4.40 | 4.85 | +0.10 | +2.22% | 4 | 0 | 13.87% |
| DIA200630C00280000 | 2019-08-19 11:09AM EDT | 2020-06-30 | 6.45 | 6.35 | 6.70 | +0.59 | +10.07% | 2 | 0 | 13.87% |
| DIA210115C00280000 | 2019-08-15 9:32AM EDT | 2021-01-15 | 8.64 | 10.05 | 10.90 | 0.00 | - | 5 | 0 | 14.50% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA190823P00280000 | 2019-08-19 10:01AM EDT | 2019-08-23 | 18.75 | 18.10 | 18.40 | +2.62 | +16.24% | 15 | 0 | 33.30% |
| DIA190830P00280000 | 2019-08-05 9:31AM EDT | 2019-08-30 | 19.60 | 18.05 | 18.40 | 0.00 | - | 4 | 0 | 21.49% |
| DIA190920P00280000 | 2019-08-08 1:54PM EDT | 2019-09-20 | 24.10 | 18.15 | 18.55 | 0.00 | - | 31 | 0 | 14.70% |
| DIA190930P00280000 | 2019-08-14 11:44AM EDT | 2019-09-30 | 23.60 | 17.65 | 19.30 | 0.00 | - | 5 | 0 | 17.55% |
| DIA191018P00280000 | 2019-08-16 3:38PM EDT | 2019-10-18 | 22.00 | 18.55 | 18.85 | 0.00 | - | 16 | 0 | 12.64% |
| DIA191115P00280000 | 2019-08-06 9:40AM EDT | 2019-11-15 | 22.77 | 19.15 | 19.55 | 0.00 | - | - | 0 | 13.05% |
| DIA191220P00280000 | 2019-08-19 9:30AM EDT | 2019-12-20 | 20.65 | 20.25 | 20.65 | -3.31 | -13.81% | 1 | 0 | 13.77% |
| DIA191231P00280000 | 2019-08-05 10:33AM EDT | 2019-12-31 | 23.16 | 20.45 | 20.85 | 0.00 | - | 2 | 0 | 13.62% |
| DIA200117P00280000 | 2019-08-14 3:56PM EDT | 2020-01-17 | 27.02 | 20.85 | 21.20 | 0.00 | - | 4 | 0 | 13.53% |
| DIA200331P00280000 | 2019-08-19 10:24AM EDT | 2020-03-31 | 23.94 | 22.75 | 23.60 | -9.96 | -29.38% | 1 | 40 | 14.64% |
| DIA200630P00280000 | 2019-08-19 12:12AM EDT | 2020-06-30 | 31.97 | 25.10 | 26.00 | 0.00 | - | - | - | 15.11% |
| DIA210115P00280000 | 2019-08-16 2:40PM EDT | 2021-01-15 | 33.21 | 29.85 | 31.35 | 0.00 | - | 1 | 0 | 16.39% |