| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB190726C00170000 | 2019-07-19 12:52PM EDT | 2019-07-26 | 31.55 | 28.70 | 28.95 | +0.10 | +0.32% | 20 | 272 | 71.48% |
| FB190802C00170000 | 2019-07-19 9:57AM EDT | 2019-08-02 | 31.63 | 28.90 | 29.15 | +0.13 | +0.41% | 10 | 557 | 54.79% |
| FB190809C00170000 | 2019-07-19 11:11AM EDT | 2019-08-09 | 32.31 | 29.10 | 29.40 | +0.59 | +1.86% | 23 | 28 | 50.10% |
| FB190816C00170000 | 2019-07-19 2:20PM EDT | 2019-08-16 | 31.00 | 29.35 | 29.75 | -0.29 | -0.93% | 7 | 2,940 | 47.08% |
| FB190823C00170000 | 2019-07-19 10:49AM EDT | 2019-08-23 | 32.65 | 29.60 | 30.10 | -0.57 | -1.72% | 20 | 98 | 45.08% |
| FB190830C00170000 | 2019-07-19 10:58AM EDT | 2019-08-30 | 32.75 | 29.70 | 30.45 | +1.36 | +4.33% | 5 | 49 | 43.67% |
| FB190920C00170000 | 2019-07-19 3:40PM EDT | 2019-09-20 | 31.55 | 30.50 | 31.25 | -1.90 | -5.68% | 32 | 4,499 | 39.93% |
| FB191220C00170000 | 2019-07-19 3:25PM EDT | 2019-12-20 | 35.76 | 34.55 | 35.40 | -0.97 | -2.64% | 16 | 3,534 | 37.29% |
| FB200117C00170000 | 2019-07-19 3:48PM EDT | 2020-01-17 | 36.54 | 35.70 | 36.30 | -1.68 | -4.40% | 51 | 13,071 | 36.43% |
| FB200619C00170000 | 2019-07-19 11:17AM EDT | 2020-06-19 | 44.37 | 41.50 | 42.20 | +0.64 | +1.46% | 32 | 2,845 | 36.49% |
| FB210115C00170000 | 2019-07-19 3:58PM EDT | 2021-01-15 | 48.05 | 47.70 | 48.40 | -1.45 | -2.93% | 7 | 3,582 | 36.24% |
| FB210618C00170000 | 2019-07-19 3:21PM EDT | 2021-06-18 | 53.20 | 51.15 | 54.95 | -0.96 | -1.77% | 8 | 206 | 39.00% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB190726P00170000 | 2019-07-19 3:56PM EDT | 2019-07-26 | 0.24 | 0.23 | 0.24 | 0.00 | - | 74 | 1,583 | 62.40% |
| FB190802P00170000 | 2019-07-19 3:29PM EDT | 2019-08-02 | 0.40 | 0.42 | 0.45 | 0.00 | - | 32 | 482 | 50.20% |
| FB190809P00170000 | 2019-07-19 3:31PM EDT | 2019-08-09 | 0.56 | 0.61 | 0.67 | -0.02 | -3.45% | 2 | 86 | 44.82% |
| FB190816P00170000 | 2019-07-19 3:57PM EDT | 2019-08-16 | 0.82 | 0.79 | 0.86 | +0.05 | +6.49% | 75 | 6,414 | 41.31% |
| FB190823P00170000 | 2019-07-19 3:48PM EDT | 2019-08-23 | 0.98 | 1.00 | 1.03 | +0.29 | +42.03% | 7 | 558 | 38.72% |
| FB190830P00170000 | 2019-07-19 3:28PM EDT | 2019-08-30 | 1.13 | 1.20 | 1.24 | -0.07 | -5.83% | 23 | 224 | 37.21% |
| FB190920P00170000 | 2019-07-19 3:38PM EDT | 2019-09-20 | 1.70 | 1.77 | 1.80 | +0.08 | +4.94% | 227 | 7,167 | 33.97% |
| FB191220P00170000 | 2019-07-19 3:59PM EDT | 2019-12-20 | 5.05 | 4.95 | 5.05 | +0.40 | +8.60% | 13 | 6,066 | 31.98% |
| FB200117P00170000 | 2019-07-19 3:29PM EDT | 2020-01-17 | 5.45 | 5.65 | 5.75 | -0.03 | -0.55% | 96 | 15,472 | 31.19% |
| FB200619P00170000 | 2019-07-19 12:39PM EDT | 2020-06-19 | 9.50 | 10.05 | 10.25 | +0.10 | +1.06% | 16 | 3,456 | 30.71% |
| FB210115P00170000 | 2019-07-19 10:55AM EDT | 2021-01-15 | 14.30 | 14.60 | 15.15 | +0.10 | +0.70% | 17 | 4,231 | 30.28% |
| FB210618P00170000 | 2019-07-19 3:54PM EDT | 2021-06-18 | 18.00 | 16.50 | 18.65 | +0.90 | +5.26% | 2 | 285 | 30.54% |