| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED190823C00085000 | 2019-08-19 12:06AM EDT | 85.00 | 2.35 | 3.20 | 3.50 | 0.00 | - | - | 1 | 47.56% |
| ED190823C00085500 | 2019-08-09 9:56AM EDT | 85.50 | 2.30 | 2.70 | 3.10 | 0.00 | - | 5 | 0 | 48.63% |
| ED190823C00086000 | 2019-08-20 2:36PM EDT | 86.00 | 1.86 | 2.15 | 2.45 | 0.00 | - | 2 | 11 | 33.99% |
| ED190823C00086500 | 2019-08-21 2:43PM EDT | 86.50 | 1.47 | 1.75 | 1.90 | -0.33 | -18.33% | 1 | 54 | 25.59% |
| ED190823C00087000 | 2019-08-19 9:43AM EDT | 87.00 | 0.78 | 1.25 | 1.45 | 0.00 | - | 5 | 115 | 23.44% |
| ED190823C00087500 | 2019-08-21 9:33AM EDT | 87.50 | 0.80 | 0.85 | 1.00 | +0.15 | +23.08% | 1 | 74 | 20.02% |
| ED190823C00088000 | 2019-08-20 11:04AM EDT | 88.00 | 0.62 | 0.50 | 0.65 | 0.00 | - | 26 | 67 | 19.14% |
| ED190823C00088500 | 2019-08-21 9:33AM EDT | 88.50 | 0.30 | 0.20 | 0.35 | -0.10 | -25.00% | 1 | 21 | 17.29% |
| ED190823C00089000 | 2019-08-02 10:06AM EDT | 89.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 4 | 21 | 15.82% |
| ED190823C00089500 | 2019-08-21 9:31AM EDT | 89.50 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 1 | 19 | 18.46% |
| ED190823C00090000 | 2019-08-08 11:03AM EDT | 90.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 19.14% |
| ED190823C00091000 | 2019-08-02 9:33AM EDT | 91.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 26.95% |
| ED190823C00091500 | 2019-07-30 10:32AM EDT | 91.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 19 | 19 | 30.66% |
| ED190823C00092500 | 2019-08-12 9:54AM EDT | 92.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 37.89% |
| ED190823C00093000 | 2019-07-22 9:43AM EDT | 93.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 41.41% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED190823P00079500 | 2019-08-05 10:51AM EDT | 79.50 | 0.25 | - | 0.05 | 0.00 | - | - | 11 | 74.22% |
| ED190823P00080000 | 2019-07-30 11:34AM EDT | 80.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 2 | 63.28% |
| ED190823P00081000 | 2019-08-08 1:13PM EDT | 81.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | - | 14 | 56.25% |
| ED190823P00082000 | 2019-08-02 1:12PM EDT | 82.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 2 | 22 | 55.47% |
| ED190823P00082500 | 2019-08-13 11:22AM EDT | 82.50 | 0.17 | 0.05 | 0.05 | 0.00 | - | 1 | 9 | 51.56% |
| ED190823P00083000 | 2019-08-12 9:54AM EDT | 83.00 | 0.20 | 0.10 | 0.05 | 0.00 | - | 2 | 3 | 51.95% |
| ED190823P00083500 | 2019-07-31 10:49AM EDT | 83.50 | 0.85 | 0.10 | 0.05 | 0.00 | - | 4 | 8 | 44.14% |
| ED190823P00084000 | 2019-08-14 12:54PM EDT | 84.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 10 | 51 | 46.68% |
| ED190823P00084500 | 2019-08-15 1:43PM EDT | 84.50 | 0.35 | 0.00 | 0.10 | 0.00 | - | 13 | 16 | 42.38% |
| ED190823P00085000 | 2019-08-13 3:46PM EDT | 85.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 10 | 17 | 32.42% |
| ED190823P00085500 | 2019-08-19 11:10AM EDT | 85.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 9 | 32 | 33.50% |
| ED190823P00086000 | 2019-08-16 1:44PM EDT | 86.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 28.91% |
| ED190823P00086500 | 2019-08-15 12:38PM EDT | 86.50 | 0.95 | 0.00 | 0.15 | 0.00 | - | 20 | 36 | 27.64% |
| ED190823P00087000 | 2019-08-21 3:12PM EDT | 87.00 | 0.10 | 0.05 | 0.15 | -0.57 | -85.07% | 10 | 37 | 22.36% |
| ED190823P00088500 | 2019-08-19 9:58AM EDT | 88.50 | 1.15 | 0.45 | 0.60 | 0.00 | - | 5 | 10 | 18.46% |