| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI190621C00022000 | 2019-05-21 10:38AM EDT | 22.00 | 0.70 | 0.90 | 1.05 | -1.20 | -63.16% | 2 | 12 | 39.45% |
| FTI190621C00024000 | 2019-05-21 2:29PM EDT | 24.00 | 0.65 | 0.20 | 0.30 | 0.00 | - | 15 | 21 | 36.91% |
| FTI190621C00025000 | 2019-05-22 10:12AM EDT | 25.00 | 0.23 | 0.05 | 0.20 | 0.00 | - | 7 | 72 | 40.63% |
| FTI190621C00026000 | 2019-05-16 2:00PM EDT | 26.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 665 | 40.63% |
| FTI190621C00027000 | 2019-04-29 3:09PM EDT | 27.00 | 0.55 | 0.00 | 0.20 | 0.00 | - | - | 1 | 56.64% |
| FTI190621C00028000 | 2019-04-30 3:02PM EDT | 28.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 30 | 101 | 50.78% |
| FTI190621C00030000 | 2019-04-24 11:25AM EDT | 30.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | - | 1 | 62.11% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI190621P00018000 | 2019-04-22 12:07PM EDT | 18.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | - | 2 | 51.56% |
| FTI190621P00022000 | 2019-05-23 11:56AM EDT | 22.00 | 0.95 | 0.75 | 0.95 | +0.56 | +143.59% | 15 | 48 | 41.07% |
| FTI190621P00023000 | 2019-05-22 9:47AM EDT | 23.00 | 0.72 | 1.30 | 1.50 | 0.00 | - | 7 | 11 | 39.94% |
| FTI190621P00024000 | 2019-04-29 3:09PM EDT | 24.00 | 0.70 | 2.00 | 2.25 | 0.00 | - | - | 1 | 41.41% |
| FTI190621P00025000 | 2019-05-22 9:47AM EDT | 25.00 | 1.97 | 2.85 | 3.20 | 0.00 | - | 7 | 8 | 49.12% |