| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS190823C00032000 | 2019-08-16 3:43PM EDT | 32.00 | 1.60 | 1.55 | 1.70 | +0.27 | +20.30% | 8 | 46 | 93.75% |
| DKS190823C00033000 | 2019-08-16 2:47PM EDT | 33.00 | 1.13 | 1.10 | 1.20 | +0.23 | +25.56% | 5 | 356 | 91.80% |
| DKS190823C00034000 | 2019-08-16 3:50PM EDT | 34.00 | 0.79 | 0.75 | 0.85 | -0.16 | -16.84% | 137 | 119 | 91.41% |
| DKS190823C00035000 | 2019-08-16 3:59PM EDT | 35.00 | 0.47 | 0.45 | 0.55 | -0.33 | -41.25% | 15 | 88 | 88.09% |
| DKS190823C00036000 | 2019-08-16 3:55PM EDT | 36.00 | 0.30 | 0.25 | 0.35 | -0.50 | -62.50% | 30 | 36 | 85.94% |
| DKS190823C00037000 | 2019-08-09 10:33AM EDT | 37.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 6 | 14 | 81.25% |
| DKS190823C00038000 | 2019-08-14 9:58AM EDT | 38.00 | 0.22 | 0.05 | 0.15 | 0.00 | - | 2 | 21 | 84.18% |
| DKS190823C00039000 | 2019-08-06 3:52PM EDT | 39.00 | 0.26 | 0.00 | 0.40 | 0.00 | - | 1 | 30 | 110.35% |
| DKS190823C00040000 | 2019-08-15 1:47PM EDT | 40.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 22 | 116.80% |
| DKS190823C00041000 | 2019-07-29 9:30AM EDT | 41.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 3 | 104 | 126.56% |
| DKS190823C00043000 | 2019-07-22 12:01AM EDT | 43.00 | 0.10 | 0.15 | 0.40 | 0.00 | - | - | 1 | 160.74% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS190823P00028000 | 2019-08-16 3:38PM EDT | 28.00 | 0.20 | 0.20 | 0.30 | -0.17 | -45.95% | 19 | 25 | 97.27% |
| DKS190823P00029000 | 2019-08-16 3:33PM EDT | 29.00 | 0.39 | 0.35 | 0.45 | -0.11 | -22.00% | 19 | 18 | 94.34% |
| DKS190823P00030000 | 2019-08-16 2:40PM EDT | 30.00 | 0.65 | 0.60 | 0.70 | -0.30 | -31.58% | 9 | 17 | 93.85% |
| DKS190823P00031000 | 2019-08-16 3:50PM EDT | 31.00 | 0.94 | 0.95 | 1.05 | -0.40 | -29.85% | 78 | 346 | 93.75% |
| DKS190823P00032000 | 2019-08-16 3:54PM EDT | 32.00 | 1.45 | 1.35 | 1.50 | -0.35 | -19.44% | 27 | 154 | 91.99% |
| DKS190823P00033000 | 2019-08-15 11:45AM EDT | 33.00 | 2.20 | 1.90 | 2.05 | 0.00 | - | 10 | 115 | 91.50% |
| DKS190823P00034000 | 2019-08-14 12:12PM EDT | 34.00 | 2.40 | 2.50 | 2.65 | 0.00 | - | 42 | 115 | 87.70% |
| DKS190823P00035000 | 2019-08-13 12:57PM EDT | 35.00 | 2.60 | 3.20 | 3.40 | 0.00 | - | 54 | 83 | 85.74% |
| DKS190823P00036000 | 2019-08-02 2:43PM EDT | 36.00 | 3.38 | 4.00 | 4.20 | 0.00 | - | 1 | 22 | 83.01% |
| DKS190823P00037000 | 2019-08-01 12:19PM EDT | 37.00 | 1.25 | 4.90 | 5.20 | 0.00 | - | 7 | 29 | 90.23% |