| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM190920C00160000 | 2019-08-06 10:33AM EDT | 160.00 | 30.32 | 27.30 | 30.90 | 0.00 | - | - | 11 | 61.33% |
| EPAM190920C00165000 | 2019-08-09 1:45PM EDT | 165.00 | 23.33 | 23.60 | 26.30 | 0.00 | - | 1 | 1 | 56.41% |
| EPAM190920C00170000 | 2019-08-22 10:15AM EDT | 170.00 | 26.86 | 19.20 | 20.40 | 0.00 | - | 1 | 11 | 41.83% |
| EPAM190920C00175000 | 2019-08-21 1:42PM EDT | 175.00 | 23.00 | 15.00 | 16.30 | 0.00 | - | 2 | 24 | 39.88% |
| EPAM190920C00180000 | 2019-08-22 3:58PM EDT | 180.00 | 17.57 | 11.30 | 13.00 | 0.00 | - | 2 | 34 | 40.49% |
| EPAM190920C00185000 | 2019-08-22 9:45AM EDT | 185.00 | 9.34 | 8.10 | 9.40 | -5.00 | -34.87% | 3 | 16 | 37.22% |
| EPAM190920C00190000 | 2019-08-22 10:19AM EDT | 190.00 | 9.91 | 5.70 | 6.40 | 0.00 | - | 2 | 70 | 34.69% |
| EPAM190920C00195000 | 2019-08-23 3:44PM EDT | 195.00 | 4.20 | 3.70 | 4.30 | -2.57 | -37.96% | 1 | 34 | 33.92% |
| EPAM190920C00200000 | 2019-08-23 3:50PM EDT | 200.00 | 2.50 | 2.35 | 2.85 | -2.00 | -44.44% | 6 | 66 | 33.90% |
| EPAM190920C00210000 | 2019-08-23 12:58PM EDT | 210.00 | 1.10 | 0.70 | 0.95 | -0.48 | -30.38% | 8 | 199 | 32.28% |
| EPAM190920C00220000 | 2019-08-21 11:00AM EDT | 220.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 6 | 8 | 35.79% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM190920P00160000 | 2019-08-21 10:50AM EDT | 160.00 | 0.23 | 0.50 | 0.55 | 0.00 | - | 2 | 8 | 39.11% |
| EPAM190920P00165000 | 2019-08-20 12:08PM EDT | 165.00 | 0.69 | 0.70 | 1.15 | 0.00 | - | 10 | 35 | 40.33% |
| EPAM190920P00170000 | 2019-08-23 9:38AM EDT | 170.00 | 0.60 | 1.40 | 1.70 | +0.03 | +5.26% | 1 | 37 | 38.29% |
| EPAM190920P00175000 | 2019-08-22 12:38PM EDT | 175.00 | 0.85 | 2.05 | 2.65 | 0.00 | - | 1 | 37 | 37.31% |
| EPAM190920P00180000 | 2019-08-22 10:06AM EDT | 180.00 | 1.30 | 3.40 | 4.00 | 0.00 | - | 3 | 32 | 36.40% |
| EPAM190920P00185000 | 2019-08-21 10:27AM EDT | 185.00 | 2.16 | 5.10 | 5.70 | 0.00 | - | 1 | 15 | 34.96% |
| EPAM190920P00195000 | 2019-08-22 2:03PM EDT | 195.00 | 5.90 | 10.00 | 11.20 | 0.00 | - | 1 | 4 | 34.64% |