| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FBP190920C00005000 | 2019-06-27 9:31AM EDT | 5.00 | 5.40 | 5.90 | 6.80 | 0.00 | - | 1 | 0 | 473.05% |
| FBP190920C00008000 | 2019-06-07 10:56AM EDT | 8.00 | 3.50 | 3.00 | 3.20 | 0.00 | - | - | 1 | 220.51% |
| FBP190920C00009000 | 2019-06-18 9:33AM EDT | 9.00 | 1.20 | 2.05 | 2.20 | 0.00 | - | 2 | 0 | 169.53% |
| FBP190920C00010000 | 2019-08-20 2:45PM EDT | 10.00 | 0.15 | 0.15 | 0.25 | -0.12 | -44.44% | 4 | 0 | 38.09% |
| FBP190920C00011000 | 2019-07-31 2:07PM EDT | 11.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 44.92% |
| FBP190920C00012000 | 2019-08-01 11:02AM EDT | 12.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 0 | 61.91% |
| FBP190920C00013000 | 2019-06-07 10:56AM EDT | 13.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 20 | 40 | 71.09% |
| FBP190920C00014000 | 2019-06-10 12:00AM EDT | 14.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 83.59% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FBP190920P00005000 | 2019-06-10 12:00AM EDT | 5.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 597 | 597 | 150.78% |
| FBP190920P00007000 | 2019-06-07 10:56AM EDT | 7.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | - | 20 | 89.06% |
| FBP190920P00009000 | 2019-06-07 10:56AM EDT | 9.00 | 0.23 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 38.28% |
| FBP190920P00010000 | 2019-08-14 1:01PM EDT | 10.00 | 0.85 | 0.60 | 0.85 | 0.00 | - | 60 | 0 | 51.95% |
| FBP190920P00011000 | 2019-07-22 3:40PM EDT | 11.00 | 0.65 | 1.40 | 1.65 | 0.00 | - | 15 | 0 | 57.81% |
| FBP190920P00012000 | 2019-06-07 10:56AM EDT | 12.00 | 1.15 | 1.15 | 1.25 | 0.00 | - | - | 155 | 0.00% |