| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENSG190920C00022500 | 2019-06-07 11:03AM EDT | 22.50 | 24.80 | 34.20 | 35.40 | 0.00 | - | - | 10 | 494.63% |
| ENSG190920C00025000 | 2019-08-16 1:55PM EDT | 25.00 | 26.84 | 25.00 | 28.50 | 0.00 | - | 4 | 4 | 220.22% |
| ENSG190920C00035000 | 2019-06-07 11:18AM EDT | 35.00 | 15.50 | 22.00 | 23.70 | 0.00 | - | 2 | 1 | 307.47% |
| ENSG190920C00040000 | 2019-08-21 2:30PM EDT | 40.00 | 11.40 | 10.30 | 12.00 | 0.00 | - | 2 | 40 | 76.86% |
| ENSG190920C00045000 | 2019-08-20 11:57AM EDT | 45.00 | 7.00 | 5.40 | 6.30 | 0.00 | - | 1 | 35 | 51.66% |
| ENSG190920C00050000 | 2019-08-21 11:34AM EDT | 50.00 | 2.65 | 1.85 | 2.35 | 0.00 | - | 27 | 347 | 38.04% |
| ENSG190920C00055000 | 2019-08-23 1:15PM EDT | 55.00 | 0.30 | 0.15 | 0.55 | -0.25 | -45.45% | 6 | 76 | 35.94% |
| ENSG190920C00060000 | 2019-08-06 12:45PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 12.50% |
| ENSG190920C00065000 | 2019-08-05 12:46PM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| ENSG190920C00070000 | 2019-07-30 11:15AM EDT | 70.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 1 | 9 | 64.26% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENSG190920P00030000 | 2019-06-07 11:18AM EDT | 30.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 10 | 18 | 101.95% |
| ENSG190920P00040000 | 2019-08-09 2:08PM EDT | 40.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 51.56% |
| ENSG190920P00045000 | 2019-08-05 10:42AM EDT | 45.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 12.50% |
| ENSG190920P00050000 | 2019-08-22 2:09PM EDT | 50.00 | 0.95 | 1.30 | 1.65 | 0.00 | - | 1 | 226 | 34.91% |
| ENSG190920P00055000 | 2019-08-15 12:09PM EDT | 55.00 | 4.80 | 4.50 | 5.20 | 0.00 | - | 2 | 10 | 40.38% |
| ENSG190920P00060000 | 2019-06-07 11:03AM EDT | 60.00 | 6.10 | 5.00 | 5.40 | 0.00 | - | - | 0 | 0.00% |