| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWW191115C00036000 | 2019-09-29 11:05PM EST | 36.00 | 7.40 | 8.20 | 9.55 | 0.00 | - | - | 1 | 325.39% |
| EWW191115C00037000 | 2019-10-02 1:41PM EST | 37.00 | 5.00 | 8.05 | 8.30 | 0.00 | - | - | 50 | 357.81% |
| EWW191115C00038000 | 2019-10-03 9:07AM EST | 38.00 | 4.05 | 7.05 | 7.30 | 0.00 | - | 26 | 215 | 322.27% |
| EWW191115C00039000 | 2019-10-02 9:43AM EST | 39.00 | 3.45 | 6.05 | 6.30 | 0.00 | - | 12 | 140 | 286.52% |
| EWW191115C00040000 | 2019-11-01 10:28AM EST | 40.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EWW191115C00041000 | 2019-11-04 1:20PM EST | 41.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EWW191115C00042000 | 2019-11-14 2:28PM EST | 42.00 | 1.86 | 2.42 | 2.52 | 0.00 | - | 4 | 0 | 0.00% |
| EWW191115C00042500 | 2019-10-31 2:42PM EST | 42.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EWW191115C00043000 | 2019-11-14 3:24PM EST | 43.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 3,011 | 0 | 0.00% |
| EWW191115C00043500 | 2019-11-13 3:00PM EST | 43.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 0.00% |
| EWW191115C00044000 | 2019-11-15 9:31AM EST | 44.00 | 0.56 | 0.46 | 0.52 | +0.34 | +154.55% | 8,817 | 0 | 0.00% |
| EWW191115C00044500 | 2019-11-13 3:36PM EST | 44.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| EWW191115C00045000 | 2019-11-14 3:39PM EST | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,413 | 0 | 6.25% |
| EWW191115C00045500 | 2019-11-13 12:18PM EST | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| EWW191115C00046000 | 2019-11-14 10:16AM EST | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| EWW191115C00046500 | 2019-11-13 12:18PM EST | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| EWW191115C00047000 | 2019-11-13 1:57PM EST | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| EWW191115C00048000 | 2019-11-11 2:24PM EST | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| EWW191115C00049000 | 2019-10-16 10:58AM EST | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWW191115P00035000 | 2019-10-11 10:54AM EST | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 190.63% |
| EWW191115P00036000 | 2019-11-04 10:10AM EST | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 168.75% |
| EWW191115P00037000 | 2019-10-29 11:44AM EST | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EWW191115P00038000 | 2019-11-06 10:56AM EST | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EWW191115P00039000 | 2019-11-12 2:19PM EST | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| EWW191115P00040000 | 2019-11-11 12:50PM EST | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| EWW191115P00041000 | 2019-11-14 9:37AM EST | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| EWW191115P00041500 | 2019-11-01 1:17PM EST | 41.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EWW191115P00042000 | 2019-11-14 11:41AM EST | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EWW191115P00042500 | 2019-11-13 10:32AM EST | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EWW191115P00043000 | 2019-11-13 2:45PM EST | 43.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| EWW191115P00043500 | 2019-11-14 2:33PM EST | 43.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| EWW191115P00044000 | 2019-11-14 3:46PM EST | 44.00 | 0.17 | 0.00 | 0.03 | 0.00 | - | 8,783 | 0 | 20.31% |
| EWW191115P00044500 | 2019-11-14 3:34PM EST | 44.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| EWW191115P00045000 | 2019-11-14 3:39PM EST | 45.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 5,442 | 0 | 0.00% |
| EWW191115P00045500 | 2019-10-29 11:26AM EST | 45.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EWW191115P00046000 | 2019-11-14 11:56AM EST | 46.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EWW191115P00046500 | 2019-11-13 11:49AM EST | 46.50 | 2.75 | 1.99 | 2.07 | 0.00 | - | 1 | 0 | 61.33% |
| EWW191115P00047000 | 2019-11-11 2:30PM EST | 47.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| EWW191115P00049000 | 2019-11-05 12:58PM EST | 49.00 | 4.53 | 0.00 | 4.70 | 0.00 | - | 2 | 0 | 156.64% |