| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB190719C00190000 | 2019-07-18 3:54PM EDT | 2019-07-19 | 10.55 | 10.60 | 10.90 | -1.63 | -13.38% | 1,973 | 0 | 62.50% |
| FB190726C00190000 | 2019-07-18 3:59PM EDT | 2019-07-26 | 13.15 | 13.20 | 13.40 | -1.12 | -7.85% | 3,109 | 0 | 56.75% |
| FB190802C00190000 | 2019-07-18 3:26PM EDT | 2019-08-02 | 13.70 | 13.85 | 14.00 | -1.51 | -9.93% | 117 | 0 | 46.81% |
| FB190809C00190000 | 2019-07-18 9:30AM EDT | 2019-08-09 | 14.05 | 14.35 | 14.55 | -2.25 | -13.80% | 4 | 0 | 42.02% |
| FB190816C00190000 | 2019-07-18 3:19PM EDT | 2019-08-16 | 15.13 | 14.80 | 15.05 | -0.82 | -5.14% | 597 | 0 | 39.20% |
| FB190823C00190000 | 2019-07-18 2:44PM EDT | 2019-08-23 | 15.50 | 15.25 | 15.45 | -1.87 | -10.77% | 15 | 0 | 37.02% |
| FB190830C00190000 | 2019-07-18 12:49PM EDT | 2019-08-30 | 15.14 | 15.70 | 15.90 | -1.96 | -11.46% | 22 | 0 | 35.76% |
| FB190920C00190000 | 2019-07-18 3:52PM EDT | 2019-09-20 | 16.66 | 16.95 | 17.10 | -1.34 | -7.44% | 115 | 0 | 33.33% |
| FB191220C00190000 | 2019-07-18 3:39PM EDT | 2019-12-20 | 22.52 | 22.65 | 22.85 | -1.58 | -6.56% | 4 | 0 | 33.37% |
| FB200117C00190000 | 2019-07-18 2:32PM EDT | 2020-01-17 | 23.84 | 23.80 | 23.95 | -1.06 | -4.26% | 40 | 0 | 32.78% |
| FB200619C00190000 | 2019-07-18 3:48PM EDT | 2020-06-19 | 30.56 | 30.65 | 30.95 | -1.50 | -4.68% | 30 | 0 | 33.78% |
| FB210115C00190000 | 2019-07-18 1:46PM EDT | 2021-01-15 | 38.35 | 37.75 | 38.70 | -1.11 | -2.81% | 12 | 0 | 34.87% |
| FB210618C00190000 | 2019-07-17 3:18PM EDT | 2021-06-18 | 44.73 | 40.80 | 45.00 | 0.00 | - | 7 | 0 | 36.84% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB190719P00190000 | 2019-07-18 3:56PM EDT | 2019-07-19 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 440 | 0 | 50.78% |
| FB190726P00190000 | 2019-07-18 3:59PM EDT | 2019-07-26 | 2.46 | 2.40 | 2.47 | +0.32 | +14.95% | 838 | 0 | 55.84% |
| FB190802P00190000 | 2019-07-18 3:48PM EDT | 2019-08-02 | 3.15 | 2.95 | 3.05 | +0.55 | +21.15% | 175 | 0 | 45.53% |
| FB190809P00190000 | 2019-07-18 3:50PM EDT | 2019-08-09 | 3.50 | 3.35 | 3.45 | +0.40 | +12.90% | 13 | 0 | 40.08% |
| FB190816P00190000 | 2019-07-18 3:58PM EDT | 2019-08-16 | 3.90 | 3.80 | 3.90 | +0.40 | +11.43% | 327 | 0 | 37.28% |
| FB190823P00190000 | 2019-07-18 3:17PM EDT | 2019-08-23 | 4.10 | 4.15 | 4.30 | +0.25 | +6.49% | 5 | 0 | 35.33% |
| FB190830P00190000 | 2019-07-18 3:58PM EDT | 2019-08-30 | 4.60 | 4.45 | 4.60 | +0.60 | +15.00% | 127 | 0 | 33.59% |
| FB190920P00190000 | 2019-07-18 2:49PM EDT | 2019-09-20 | 5.44 | 5.45 | 5.55 | +0.28 | +5.43% | 117 | 0 | 30.77% |
| FB191220P00190000 | 2019-07-18 3:54PM EDT | 2019-12-20 | 10.36 | 10.25 | 10.35 | +0.66 | +6.80% | 318 | 0 | 29.85% |
| FB200117P00190000 | 2019-07-18 3:39PM EDT | 2020-01-17 | 11.20 | 11.00 | 11.20 | +0.50 | +4.67% | 72 | 0 | 29.08% |
| FB200619P00190000 | 2019-07-18 1:39PM EDT | 2020-06-19 | 16.85 | 16.45 | 16.65 | +0.77 | +4.79% | 12 | 0 | 28.97% |
| FB210115P00190000 | 2019-07-17 3:54PM EDT | 2021-01-15 | 21.75 | 21.80 | 22.45 | 0.00 | - | 16 | 0 | 29.00% |
| FB210618P00190000 | 2019-07-18 12:22PM EDT | 2021-06-18 | 26.14 | 23.70 | 27.95 | +0.84 | +3.32% | 4 | 0 | 30.86% |