| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR190531C00064000 | 2019-05-24 1:25PM EDT | 64.00 | 0.23 | 0.15 | 0.25 | -0.12 | -34.29% | 4 | 30 | 22.07% |
| EMR190531C00067000 | 2019-05-24 10:37AM EDT | 67.00 | 0.08 | 0.00 | 0.15 | -0.11 | -57.89% | 2 | 355 | 37.89% |
| EMR190531C00068000 | 2019-05-09 10:59AM EDT | 68.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 10 | 11 | 43.75% |
| EMR190531C00069000 | 2019-05-06 3:39PM EDT | 69.00 | 2.35 | 0.00 | 0.15 | 0.00 | - | - | 10 | 49.32% |
| EMR190531C00070000 | 2019-05-15 11:24AM EDT | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 12 | 35 | 54.69% |
| EMR190531C00073000 | 2019-05-08 2:14PM EDT | 73.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 20 | 35 | 67.19% |
| EMR190531C00075000 | 2019-05-24 3:17PM EDT | 75.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 5 | 11 | 69.53% |
| EMR190531C00076000 | 2019-04-25 9:49AM EDT | 76.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 16 | 25.00% |
| EMR190531C00078000 | 2019-04-22 10:59AM EDT | 78.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 81.64% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR190531P00060000 | 2019-05-24 10:52AM EDT | 60.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 5 | 5 | 26.66% |
| EMR190531P00064000 | 2019-05-23 3:10PM EDT | 64.00 | 1.99 | 1.55 | 1.65 | 0.00 | - | 23 | 29 | 19.34% |
| EMR190531P00065000 | 2019-05-21 1:32PM EDT | 65.00 | 1.54 | 2.35 | 2.55 | 0.00 | - | 3 | 185 | 21.09% |
| EMR190531P00066000 | 2019-05-07 3:54PM EDT | 66.00 | 1.15 | 3.30 | 3.50 | 0.00 | - | 5 | 4 | 22.07% |
| EMR190531P00067000 | 2019-05-07 10:23AM EDT | 67.00 | 1.50 | 4.30 | 4.60 | 0.00 | - | 1 | 5 | 36.52% |
| EMR190531P00068000 | 2019-05-17 11:27AM EDT | 68.00 | 2.72 | 5.20 | 5.60 | 0.00 | - | 2 | 13 | 42.19% |
| EMR190531P00070000 | 2019-05-06 1:27PM EDT | 70.00 | 1.85 | 7.30 | 7.60 | 0.00 | - | 1 | 1 | 52.93% |
| EMR190531P00073000 | 2019-04-22 12:06PM EDT | 73.00 | 2.10 | 7.80 | 8.20 | 0.00 | - | - | 41 | 0.00% |