| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS190628C00032500 | 2019-06-24 9:39AM EDT | 32.50 | 1.40 | 1.75 | 1.90 | 0.00 | - | - | 8 | 69.73% |
| DKS190628C00033000 | 2019-06-24 9:54AM EDT | 33.00 | 1.05 | 1.35 | 1.50 | 0.00 | - | 20 | 37 | 66.02% |
| DKS190628C00034000 | 2019-06-25 11:51AM EDT | 34.00 | 0.53 | 0.65 | 0.80 | +0.08 | +17.78% | 11 | 59 | 57.23% |
| DKS190628C00034500 | 2019-06-25 3:53PM EDT | 34.50 | 0.25 | 0.40 | 0.55 | +0.01 | +4.17% | 17 | 15 | 54.88% |
| DKS190628C00035000 | 2019-06-21 10:24AM EDT | 35.00 | 0.25 | 0.25 | 0.35 | +0.09 | +56.25% | 2 | 61 | 53.91% |
| DKS190628C00035500 | 2019-06-21 10:01AM EDT | 35.50 | 0.12 | 0.10 | 0.20 | +0.12 | +∞% | 3 | 0 | 50.00% |
| DKS190628C00036000 | 2019-06-21 12:51PM EDT | 36.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 59 | 52.73% |
| DKS190628C00037000 | 2019-06-14 3:38PM EDT | 37.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 17 | 65 | 51.56% |
| DKS190628C00038000 | 2019-06-10 10:01AM EDT | 38.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 37 | 80.47% |
| DKS190628C00039000 | 2019-06-07 10:15AM EDT | 39.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 6 | 37 | 94.53% |
| DKS190628C00040000 | 2019-06-04 9:34AM EDT | 40.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 7 | 87 | 107.81% |
| DKS190628C00041000 | 2019-06-03 12:02AM EDT | 41.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | - | 14 | 128.13% |
| DKS190628C00042000 | 2019-06-07 11:06AM EDT | 42.00 | 0.45 | 0.20 | 0.15 | 0.00 | - | - | 2 | 158.98% |
| DKS190628C00043000 | 2019-05-28 7:59PM EDT | 43.00 | 0.27 | - | 0.15 | 0.00 | - | - | 6 | 166.41% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS190628P00029000 | 2019-06-03 12:02AM EDT | 29.00 | 0.20 | - | 0.15 | 0.00 | - | - | 5 | 130.47% |
| DKS190628P00030000 | 2019-05-31 12:11PM EDT | 30.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 19 | 91.80% |
| DKS190628P00031000 | 2019-06-11 3:41PM EDT | 31.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 47 | 66.41% |
| DKS190628P00032000 | 2019-06-20 3:46PM EDT | 32.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 26 | 110 | 57.62% |
| DKS190628P00033000 | 2019-06-25 1:24PM EDT | 33.00 | 0.10 | 0.15 | 0.20 | -0.10 | -50.00% | 3 | 421 | 47.66% |
| DKS190628P00034000 | 2019-06-25 3:56PM EDT | 34.00 | 0.40 | 0.45 | 0.55 | -0.07 | -14.89% | 10 | 144 | 46.29% |
| DKS190628P00034500 | 2019-06-20 10:37AM EDT | 34.50 | 1.05 | 0.70 | 0.80 | +1.05 | +∞% | - | 10 | 43.56% |
| DKS190628P00035000 | 2019-06-21 3:54PM EDT | 35.00 | 1.12 | 1.00 | 1.15 | 0.00 | - | 1 | 129 | 43.16% |
| DKS190628P00036000 | 2019-06-19 12:40PM EDT | 36.00 | 2.49 | 1.80 | 1.95 | 0.00 | - | 20 | 57 | 0.00% |
| DKS190628P00037000 | 2019-06-11 3:51PM EDT | 37.00 | 3.35 | 2.70 | 2.90 | 0.00 | - | 1 | 13 | 0.00% |
| DKS190628P00038000 | 2019-06-05 9:35AM EDT | 38.00 | 2.05 | 3.70 | 3.90 | 0.00 | - | - | 0 | 0.00% |
| DKS190628P00039000 | 2019-05-24 11:04AM EDT | 39.00 | 3.87 | 4.70 | 4.90 | 0.00 | - | 1 | 0 | 0.00% |