| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB190726C00180000 | 2019-07-23 3:53PM EDT | 2019-07-26 | 22.68 | 22.70 | 22.95 | -0.41 | -1.78% | 83 | 0 | 75.68% |
| FB190802C00180000 | 2019-07-23 3:59PM EDT | 2019-08-02 | 23.22 | 23.25 | 23.30 | -0.14 | -0.60% | 56 | 0 | 54.15% |
| FB190809C00180000 | 2019-07-23 3:12PM EDT | 2019-08-09 | 23.10 | 23.60 | 23.65 | -0.30 | -1.28% | 1 | 0 | 46.80% |
| FB190816C00180000 | 2019-07-23 3:52PM EDT | 2019-08-16 | 23.80 | 23.80 | 24.00 | -0.44 | -1.82% | 227 | 0 | 42.87% |
| FB190823C00180000 | 2019-07-23 11:43AM EDT | 2019-08-23 | 23.85 | 24.35 | 24.35 | +0.09 | +0.38% | 14 | 0 | 40.48% |
| FB190830C00180000 | 2019-07-23 12:30PM EDT | 2019-08-30 | 23.99 | 24.70 | 24.90 | -0.92 | -3.69% | 1 | 0 | 40.09% |
| FB190920C00180000 | 2019-07-23 3:58PM EDT | 2019-09-20 | 25.65 | 25.65 | 25.95 | 0.00 | - | 89 | 0 | 37.15% |
| FB191220C00180000 | 2019-07-23 3:37PM EDT | 2019-12-20 | 30.55 | 30.30 | 30.85 | -0.15 | -0.49% | 20 | 0 | 35.65% |
| FB200117C00180000 | 2019-07-23 3:57PM EDT | 2020-01-17 | 31.65 | 31.40 | 31.80 | -0.15 | -0.47% | 115 | 0 | 34.77% |
| FB200619C00180000 | 2019-07-23 3:44PM EDT | 2020-06-19 | 37.95 | 38.00 | 38.40 | -0.30 | -0.78% | 5 | 0 | 35.46% |
| FB210115C00180000 | 2019-07-23 12:16PM EDT | 2021-01-15 | 44.50 | 44.55 | 45.60 | -0.10 | -0.22% | 5 | 0 | 36.03% |
| FB210618C00180000 | 2019-07-23 3:19PM EDT | 2021-06-18 | 49.60 | 48.30 | 51.35 | +1.10 | +2.27% | 2 | 0 | 37.60% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB190726P00180000 | 2019-07-23 3:59PM EDT | 2019-07-26 | 0.52 | 0.50 | 0.52 | +0.04 | +8.33% | 12,028 | 0 | 77.30% |
| FB190802P00180000 | 2019-07-23 3:53PM EDT | 2019-08-02 | 0.87 | 0.83 | 0.86 | +0.03 | +3.57% | 189 | 0 | 52.98% |
| FB190809P00180000 | 2019-07-23 3:47PM EDT | 2019-08-09 | 1.13 | 1.11 | 1.10 | +0.01 | +0.89% | 46 | 0 | 44.61% |
| FB190816P00180000 | 2019-07-23 4:04PM EDT | 2019-08-16 | 1.49 | 1.37 | 1.39 | +0.14 | +10.37% | 4,488 | 0 | 40.65% |
| FB190823P00180000 | 2019-07-23 3:20PM EDT | 2019-08-23 | 1.62 | 1.61 | 1.63 | -0.17 | -9.50% | 44 | 0 | 37.82% |
| FB190830P00180000 | 2019-07-23 3:38PM EDT | 2019-08-30 | 1.87 | 1.89 | 1.91 | -0.10 | -5.08% | 78 | 0 | 36.16% |
| FB190920P00180000 | 2019-07-23 3:46PM EDT | 2019-09-20 | 2.65 | 2.63 | 2.67 | +0.01 | +0.38% | 292 | 0 | 32.96% |
| FB191220P00180000 | 2019-07-23 3:09PM EDT | 2019-12-20 | 6.65 | 6.60 | 6.70 | +0.05 | +0.76% | 18 | 0 | 31.41% |
| FB200117P00180000 | 2019-07-23 2:58PM EDT | 2020-01-17 | 7.35 | 7.25 | 7.40 | -0.10 | -1.34% | 49 | 0 | 30.40% |
| FB200619P00180000 | 2019-07-23 3:19PM EDT | 2020-06-19 | 12.45 | 12.20 | 12.45 | -0.30 | -2.35% | 9 | 0 | 30.12% |
| FB210115P00180000 | 2019-07-22 3:37PM EDT | 2021-01-15 | 17.59 | 17.20 | 17.80 | 0.00 | - | 4 | 0 | 29.82% |
| FB210618P00180000 | 2019-07-23 11:58AM EDT | 2021-06-18 | 21.00 | 18.65 | 22.00 | -0.20 | -0.94% | 5 | 0 | 30.58% |