| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENDP190823C00002000 | 2019-08-15 1:05PM EDT | 2.00 | 0.36 | 0.05 | 0.40 | 0.00 | - | 100 | 104 | 212.50% |
| ENDP190823C00002500 | 2019-08-16 2:02PM EDT | 2.50 | 0.02 | 0.00 | 0.10 | -0.09 | -81.82% | 17 | 72 | 104.69% |
| ENDP190823C00003000 | 2019-08-13 12:48PM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 93 | 156.25% |
| ENDP190823C00003500 | 2019-08-13 11:51AM EDT | 3.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 25 | 171 | 365.63% |
| ENDP190823C00004000 | 2019-07-23 3:41PM EDT | 4.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 6 | 9 | 368.75% |
| ENDP190823C00004500 | 2019-07-18 10:01AM EDT | 4.50 | 0.12 | 0.00 | 0.40 | 0.00 | - | - | 25 | 520.31% |
| ENDP190823C00005000 | 2019-07-24 1:17PM EDT | 5.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 4 | 562.50% |
| ENDP190823C00007500 | 2019-07-05 10:23AM EDT | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 130 | 130 | 450.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENDP190823P00002000 | 2019-08-16 2:02PM EDT | 2.00 | 0.01 | 0.00 | 0.15 | -0.19 | -95.00% | 2 | 143 | 150.00% |
| ENDP190823P00002500 | 2019-08-16 2:21PM EDT | 2.50 | 0.30 | 0.00 | 2.30 | +0.08 | +36.36% | 3 | 8 | 823.44% |
| ENDP190823P00003000 | 2019-07-23 10:50AM EDT | 3.00 | 0.20 | 0.50 | 1.00 | 0.00 | - | 4 | 1 | 125.00% |
| ENDP190823P00003500 | 2019-08-05 10:17AM EDT | 3.50 | 1.05 | 0.95 | 1.55 | 0.00 | - | 1 | 26 | 175.00% |
| ENDP190823P00004000 | 2019-07-22 10:09AM EDT | 4.00 | 1.75 | 1.40 | 2.05 | 0.00 | - | 1 | 0 | 568.75% |
| ENDP190823P00005000 | 2019-08-08 10:40AM EDT | 5.00 | 2.52 | 2.50 | 3.00 | 0.00 | - | - | 1 | 281.25% |