| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FEZ190927C00035000 | 2019-09-18 2:04PM EDT | 35.00 | 2.10 | 1.38 | 3.20 | 0.00 | - | - | 0 | 62.70% |
| FEZ190927C00035500 | 2019-09-11 11:37AM EDT | 35.50 | 2.24 | 0.52 | 2.89 | 0.00 | - | 6 | 6 | 69.73% |
| FEZ190927C00036000 | 2019-08-29 11:46AM EDT | 36.00 | 1.10 | 0.69 | 2.69 | 0.00 | - | 1 | 0 | 79.98% |
| FEZ190927C00036500 | 2019-08-30 10:37AM EDT | 36.50 | 0.78 | 0.22 | 2.62 | 0.00 | - | 4 | 0 | 94.43% |
| FEZ190927C00037000 | 2019-08-29 12:49PM EDT | 37.00 | 0.45 | 0.82 | 1.13 | 0.00 | - | 6 | 0 | 26.76% |
| FEZ190927C00037500 | 2019-09-20 10:03AM EDT | 37.50 | 0.71 | 0.54 | 0.64 | +0.06 | +9.23% | 2 | 30 | 18.95% |
| FEZ190927C00038000 | 2019-09-16 3:13PM EDT | 38.00 | 0.16 | 0.18 | 0.28 | 0.00 | - | 14 | 24 | 15.43% |
| FEZ190927C00038500 | 2019-09-16 12:01AM EDT | 38.50 | 0.13 | 0.03 | 0.08 | 0.00 | - | - | 0 | 13.67% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FEZ190927P00030000 | 2019-08-19 12:11AM EDT | 30.00 | 0.07 | - | 0.08 | 0.00 | - | - | 2 | 106.64% |
| FEZ190927P00034000 | 2019-09-17 2:29PM EDT | 34.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 478 | 528 | 51.17% |
| FEZ190927P00034500 | 2019-09-06 3:17PM EDT | 34.50 | 0.03 | 0.01 | 0.09 | 0.00 | - | 38 | 0 | 53.13% |
| FEZ190927P00035000 | 2019-09-17 2:29PM EDT | 35.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 250 | 252 | 48.24% |
| FEZ190927P00035500 | 2019-09-10 11:13AM EDT | 35.50 | 0.06 | 0.00 | 0.12 | 0.00 | - | - | 0 | 44.14% |
| FEZ190927P00036000 | 2019-09-06 10:39AM EDT | 36.00 | 0.11 | 0.00 | 0.09 | 0.00 | - | 50 | 0 | 34.38% |
| FEZ190927P00036500 | 2019-08-21 2:00PM EDT | 36.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| FEZ190927P00037000 | 2019-09-20 3:40PM EDT | 37.00 | 0.05 | 0.01 | 0.05 | -0.06 | -54.55% | 180 | 367 | 17.19% |
| FEZ190927P00037500 | 2019-09-19 10:02AM EDT | 37.50 | 0.10 | 0.06 | 0.11 | 0.00 | - | 30 | 110 | 14.65% |
| FEZ190927P00038000 | 2019-09-20 3:52PM EDT | 38.00 | 0.21 | 0.20 | 0.29 | -0.05 | -19.23% | 60 | 53 | 13.87% |
| FEZ190927P00038500 | 2019-09-20 1:15PM EDT | 38.50 | 0.53 | 0.49 | 0.59 | +0.53 | +∞% | 10 | 1 | 11.43% |