| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWW190719C00037000 | 2019-06-14 2:59PM EDT | 37.00 | 7.26 | 6.50 | 6.65 | 0.00 | - | 8 | 0 | 50.00% |
| EWW190719C00038000 | 2019-07-02 10:28AM EDT | 38.00 | 6.05 | 5.60 | 5.75 | 0.00 | - | 7 | 7 | 66.41% |
| EWW190719C00039000 | 2019-06-14 2:54PM EDT | 39.00 | 5.31 | 4.50 | 4.65 | 0.00 | - | 6 | 0 | 25.00% |
| EWW190719C00040000 | 2019-07-09 10:16AM EDT | 40.00 | 4.55 | 3.60 | 3.90 | 0.00 | - | 4 | 9 | 60.16% |
| EWW190719C00041000 | 2019-06-28 11:29AM EDT | 41.00 | 2.56 | 2.59 | 2.76 | 0.00 | - | 1 | 9 | 48.24% |
| EWW190719C00041500 | 2019-07-15 10:46AM EDT | 41.50 | 2.35 | 2.12 | 2.18 | 0.00 | - | 114 | 115 | 29.69% |
| EWW190719C00042000 | 2019-07-15 10:46AM EDT | 42.00 | 1.86 | 1.67 | 1.68 | 0.00 | - | 267 | 314 | 24.22% |
| EWW190719C00042500 | 2019-07-15 1:47PM EDT | 42.50 | 1.48 | 1.18 | 1.23 | 0.00 | - | 7 | 24 | 24.02% |
| EWW190719C00043000 | 2019-07-15 11:50AM EDT | 43.00 | 1.01 | 0.72 | 0.77 | 0.00 | - | 8 | 2,221 | 19.53% |
| EWW190719C00043500 | 2019-07-16 11:29AM EDT | 43.50 | 0.37 | 0.38 | 0.42 | -0.30 | -44.78% | 1 | 1,394 | 18.65% |
| EWW190719C00044000 | 2019-07-16 3:56PM EDT | 44.00 | 0.17 | 0.14 | 0.18 | -0.21 | -55.26% | 436 | 3,942 | 17.77% |
| EWW190719C00044500 | 2019-07-16 10:49AM EDT | 44.50 | 0.05 | 0.03 | 0.05 | -0.11 | -68.75% | 391 | 946 | 16.41% |
| EWW190719C00045000 | 2019-07-12 11:00AM EDT | 45.00 | 0.01 | 0.02 | 0.04 | 0.00 | - | 9 | 8,006 | 21.49% |
| EWW190719C00045500 | 2019-07-11 3:24PM EDT | 45.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 1,992 | 23.44% |
| EWW190719C00046000 | 2019-07-16 3:56PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 7,469 | 25.00% |
| EWW190719C00046500 | 2019-06-26 9:47AM EDT | 46.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | - | 1 | 35.55% |
| EWW190719C00047000 | 2019-07-15 10:18AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 8,228 | 33.59% |
| EWW190719C00048000 | 2019-07-09 12:34PM EDT | 48.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 72 | 53.91% |
| EWW190719C00049000 | 2019-07-01 2:29PM EDT | 49.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 56.25% |
| EWW190719C00050000 | 2019-06-14 9:35AM EDT | 50.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 61.72% |
| EWW190719C00052000 | 2019-07-08 9:49AM EDT | 52.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 76.56% |
| EWW190719C00055000 | 2019-06-17 10:20AM EDT | 55.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 4 | 96.88% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWW190719P00030000 | 2019-06-17 10:20AM EDT | 30.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 4 | 154.69% |
| EWW190719P00035000 | 2019-06-03 12:13AM EDT | 35.00 | 0.11 | 0.05 | 0.02 | 0.00 | - | - | 1 | 104.69% |
| EWW190719P00036000 | 2019-06-26 1:06PM EDT | 36.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 141 | 85.94% |
| EWW190719P00037000 | 2019-07-12 12:38PM EDT | 37.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 13 | 50 | 75.00% |
| EWW190719P00038000 | 2019-07-16 1:37PM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 2,780 | 57.81% |
| EWW190719P00039000 | 2019-07-12 1:45PM EDT | 39.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 354 | 56.25% |
| EWW190719P00040000 | 2019-07-15 10:23AM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 424 | 51.56% |
| EWW190719P00040500 | 2019-07-02 10:55AM EDT | 40.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 2 | 41.02% |
| EWW190719P00041000 | 2019-07-16 1:30PM EDT | 41.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 19 | 9,395 | 29.69% |
| EWW190719P00041500 | 2019-07-11 12:45PM EDT | 41.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 10 | 810 | 31.64% |
| EWW190719P00042000 | 2019-07-16 12:12PM EDT | 42.00 | 0.04 | 0.00 | 0.03 | +0.03 | +300.00% | 6 | 3,504 | 24.22% |
| EWW190719P00042500 | 2019-07-11 3:24PM EDT | 42.50 | 0.13 | 0.03 | 0.05 | 0.00 | - | 8 | 1,793 | 20.70% |
| EWW190719P00043000 | 2019-07-16 3:57PM EDT | 43.00 | 0.11 | 0.10 | 0.12 | +0.05 | +83.33% | 1,117 | 8,009 | 19.53% |
| EWW190719P00043500 | 2019-07-16 2:12PM EDT | 43.50 | 0.26 | 0.23 | 0.25 | +0.07 | +36.84% | 13 | 2,049 | 17.58% |
| EWW190719P00044000 | 2019-07-16 3:14PM EDT | 44.00 | 0.50 | 0.46 | 0.51 | +0.17 | +51.52% | 53 | 4,300 | 16.60% |
| EWW190719P00044500 | 2019-07-16 12:32PM EDT | 44.50 | 1.05 | 0.87 | 0.92 | -0.09 | -7.89% | 2 | 55 | 18.36% |
| EWW190719P00045000 | 2019-07-12 1:28PM EDT | 45.00 | 1.40 | 1.32 | 1.38 | 0.00 | - | 11 | 609 | 19.92% |
| EWW190719P00045500 | 2019-07-08 1:13PM EDT | 45.50 | 0.96 | 1.81 | 1.90 | 0.00 | - | - | 1 | 28.52% |
| EWW190719P00046000 | 2019-07-02 3:54PM EDT | 46.00 | 2.10 | 2.28 | 2.36 | 0.00 | - | 1 | 2 | 25.00% |
| EWW190719P00046500 | 2019-07-15 10:46AM EDT | 46.50 | 2.67 | 2.98 | 3.10 | 0.00 | - | - | - | 56.06% |
| EWW190719P00047000 | 2019-07-08 12:40PM EDT | 47.00 | 2.31 | 3.20 | 3.50 | 0.00 | - | 1 | 11 | 58.20% |
| EWW190719P00048000 | 2019-07-15 10:45AM EDT | 48.00 | 4.15 | 4.20 | 4.35 | 0.00 | - | 30 | 3 | 25.00% |
| EWW190719P00049000 | 2019-06-07 11:12AM EDT | 49.00 | 5.95 | 5.00 | 5.10 | 0.00 | - | 1 | 13 | 0.00% |
| EWW190719P00050000 | 2019-07-02 10:29AM EDT | 50.00 | 5.89 | 6.30 | 6.40 | 0.00 | - | 7 | 0 | 71.88% |
| EWW190719P00053000 | 2019-06-07 11:18AM EDT | 53.00 | 10.15 | 8.70 | 9.10 | 0.00 | - | - | 26 | 0.00% |
| EWW190719P00056000 | 2019-06-06 11:53AM EDT | 56.00 | 13.70 | 12.00 | 12.10 | 0.00 | - | 52 | 78 | 0.00% |
| EWW190719P00057000 | 2019-06-05 2:07PM EDT | 57.00 | 14.00 | 13.00 | 13.10 | 0.00 | - | - | 26 | 0.00% |
| EWW190719P00059000 | 2019-06-03 12:59PM EDT | 59.00 | 16.90 | 14.90 | 15.10 | 0.00 | - | - | 26 | 0.00% |