| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA190524C00075000 | 2019-05-15 9:52AM EDT | 75.00 | 21.60 | 20.45 | 20.85 | 0.00 | - | 2 | 5 | 50.00% |
| EA190524C00085000 | 2019-05-20 10:27AM EDT | 85.00 | 8.60 | 10.65 | 10.80 | -0.90 | -9.47% | 2 | 4 | 61.33% |
| EA190524C00086500 | 2019-05-21 1:07PM EDT | 86.50 | 9.40 | 9.15 | 9.30 | +1.00 | +11.90% | 13 | 10 | 53.71% |
| EA190524C00087000 | 2019-05-21 1:13PM EDT | 87.00 | 8.90 | 8.65 | 8.80 | +2.80 | +45.90% | 16 | 14 | 51.17% |
| EA190524C00087500 | 2019-05-21 3:15PM EDT | 87.50 | 8.40 | 8.15 | 8.35 | +2.80 | +50.00% | 21 | 17 | 51.37% |
| EA190524C00088000 | 2019-05-21 1:22PM EDT | 88.00 | 7.95 | 7.70 | 7.85 | +2.75 | +52.88% | 7 | 15 | 50.98% |
| EA190524C00088500 | 2019-05-21 3:15PM EDT | 88.50 | 7.40 | 7.20 | 7.35 | +1.40 | +23.33% | 15 | 15 | 53.91% |
| EA190524C00089000 | 2019-05-21 2:17PM EDT | 89.00 | 6.95 | 6.70 | 6.85 | +2.10 | +43.30% | 51 | 21 | 50.88% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA190524P00065000 | 2019-05-13 12:09AM EDT | 65.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | - | 8 | 151.56% |
| EA190524P00086500 | 2019-05-20 11:37AM EDT | 86.50 | 0.09 | 0.00 | 0.03 | 0.00 | - | 15 | 52 | 46.09% |
| EA190524P00087500 | 2019-05-21 9:44AM EDT | 87.50 | 0.12 | 0.00 | 0.05 | -0.10 | -45.45% | 20 | 104 | 45.31% |
| EA190524P00088500 | 2019-05-21 3:39PM EDT | 88.50 | 0.05 | 0.05 | 0.07 | -0.39 | -88.64% | 19 | 83 | 42.97% |
| EA190524P00091000 | 2019-05-21 1:52PM EDT | 91.00 | 0.17 | 0.17 | 0.19 | -0.79 | -82.29% | 20 | 832 | 38.18% |
| EA190524P00092000 | 2019-05-21 3:58PM EDT | 92.00 | 0.28 | 0.27 | 0.30 | -1.19 | -80.95% | 49 | 291 | 37.01% |
| EA190524P00096500 | 2019-05-21 2:14PM EDT | 96.50 | 1.65 | 1.70 | 1.79 | -2.00 | -54.79% | 87 | 190 | 32.96% |
| EA190524P00098000 | 2019-05-21 2:58PM EDT | 98.00 | 2.74 | 2.71 | 2.83 | -0.86 | -23.89% | 80 | 63 | 33.11% |
| EA190524P00102000 | 2019-05-21 1:34PM EDT | 102.00 | 5.85 | 6.25 | 6.50 | -3.35 | -36.41% | 9 | 11 | 42.77% |
| EA190524P00103000 | 2019-05-21 3:15PM EDT | 103.00 | 7.20 | 7.25 | 7.50 | -2.95 | -29.06% | 14 | 24 | 47.66% |
| EA190524P00105000 | 2019-05-20 12:31PM EDT | 105.00 | 11.30 | 9.25 | 9.50 | +0.80 | +7.62% | 13 | 24 | 56.84% |
| EA190524P00106000 | 2019-05-08 10:23AM EDT | 106.00 | 11.10 | 10.20 | 10.50 | 0.00 | - | - | 1 | 61.33% |
| EA190524P00108000 | 2019-05-17 1:56PM EDT | 108.00 | 10.45 | 12.25 | 12.50 | 0.00 | - | 3 | 6 | 52.34% |