| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB190927C00180000 | 2019-09-23 1:48PM EDT | 2019-09-27 | 7.70 | 7.20 | 7.45 | -2.55 | -24.88% | 517 | 0 | 37.06% |
| FB191004C00180000 | 2019-09-23 11:15AM EDT | 2019-10-04 | 7.65 | 7.90 | 8.05 | -3.10 | -28.84% | 30 | 0 | 29.86% |
| FB191011C00180000 | 2019-09-23 11:16AM EDT | 2019-10-11 | 8.45 | 8.55 | 8.65 | -2.14 | -20.21% | 78 | 0 | 28.05% |
| FB191018C00180000 | 2019-09-23 1:59PM EDT | 2019-10-18 | 9.50 | 9.20 | 9.30 | -2.18 | -18.66% | 171 | 0 | 27.78% |
| FB191025C00180000 | 2019-09-20 3:50PM EDT | 2019-10-25 | 12.15 | 10.05 | 10.30 | 0.00 | - | 326 | 0 | 29.68% |
| FB191101C00180000 | 2019-09-23 12:45PM EDT | 2019-11-01 | 11.90 | 11.95 | 12.15 | -2.42 | -16.90% | 51 | 0 | 35.09% |
| FB191115C00180000 | 2019-09-23 1:19PM EDT | 2019-11-15 | 12.70 | 13.05 | 13.15 | -2.45 | -16.17% | 50 | 0 | 33.91% |
| FB191220C00180000 | 2019-09-23 1:59PM EDT | 2019-12-20 | 15.31 | 15.00 | 15.10 | -1.89 | -10.99% | 42 | 0 | 32.00% |
| FB200117C00180000 | 2019-09-23 2:05PM EDT | 2020-01-17 | 16.56 | 16.25 | 16.40 | -1.89 | -10.24% | 34 | 0 | 31.13% |
| FB200320C00180000 | 2019-09-23 1:33PM EDT | 2020-03-20 | 20.10 | 20.10 | 20.30 | -2.00 | -9.05% | 80 | 0 | 32.86% |
| FB200619C00180000 | 2019-09-20 2:31PM EDT | 2020-06-19 | 26.25 | 24.20 | 24.40 | 0.00 | - | 11 | 0 | 33.40% |
| FB210115C00180000 | 2019-09-23 10:40AM EDT | 2021-01-15 | 30.85 | 31.35 | 31.65 | -2.05 | -6.23% | 11 | 0 | 33.88% |
| FB210618C00180000 | 2019-09-20 10:09AM EDT | 2021-06-18 | 39.50 | 35.40 | 36.30 | 0.00 | - | 13 | 0 | 34.43% |
| FB220121C00180000 | 2019-09-23 12:29PM EDT | 2022-01-21 | 40.86 | 39.90 | 42.85 | -1.94 | -4.53% | 250 | 0 | 35.79% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB190927P00180000 | 2019-09-23 2:13PM EDT | 2019-09-27 | 0.42 | 0.40 | 0.42 | +0.17 | +68.00% | 4,536 | 0 | 27.93% |
| FB191004P00180000 | 2019-09-23 2:08PM EDT | 2019-10-04 | 1.00 | 0.95 | 0.97 | +0.34 | +51.52% | 751 | 0 | 24.46% |
| FB191011P00180000 | 2019-09-23 1:41PM EDT | 2019-10-11 | 1.63 | 1.57 | 1.60 | +0.47 | +40.52% | 150 | 0 | 24.32% |
| FB191018P00180000 | 2019-09-23 2:12PM EDT | 2019-10-18 | 2.20 | 2.14 | 2.16 | +0.50 | +29.41% | 1,475 | 0 | 24.22% |
| FB191025P00180000 | 2019-09-23 1:05PM EDT | 2019-10-25 | 3.20 | 2.87 | 3.05 | +0.73 | +29.55% | 95 | 0 | 26.09% |
| FB191101P00180000 | 2019-09-23 1:28PM EDT | 2019-11-01 | 4.92 | 4.65 | 4.80 | +0.87 | +21.48% | 59 | 0 | 31.52% |
| FB191115P00180000 | 2019-09-23 2:12PM EDT | 2019-11-15 | 5.73 | 5.65 | 5.75 | +0.83 | +16.94% | 536 | 0 | 30.70% |
| FB191220P00180000 | 2019-09-23 12:59PM EDT | 2019-12-20 | 7.50 | 7.25 | 7.30 | +0.97 | +14.85% | 50 | 0 | 28.38% |
| FB200117P00180000 | 2019-09-23 11:54AM EDT | 2020-01-17 | 8.46 | 8.25 | 8.40 | +0.96 | +12.80% | 29 | 0 | 27.50% |
| FB200320P00180000 | 2019-09-23 1:09PM EDT | 2020-03-20 | 11.75 | 11.45 | 11.60 | +1.10 | +10.33% | 73 | 0 | 28.56% |
| FB200619P00180000 | 2019-09-16 12:03PM EDT | 2020-06-19 | 15.08 | 14.75 | 14.90 | 0.00 | - | 72 | 0 | 28.62% |
| FB210115P00180000 | 2019-09-23 12:41PM EDT | 2021-01-15 | 20.35 | 20.10 | 20.40 | +1.05 | +5.44% | 31 | 0 | 28.17% |
| FB210618P00180000 | 2019-09-19 9:58AM EDT | 2021-06-18 | 22.50 | 23.35 | 23.85 | 0.00 | - | 10 | 0 | 28.17% |
| FB220121P00180000 | 2019-09-19 1:16PM EDT | 2022-01-21 | 25.55 | 25.25 | 29.45 | 0.00 | - | 1 | 0 | 29.47% |