| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI190816C00023000 | 2019-07-22 12:05AM EDT | 23.00 | 2.26 | 3.00 | 3.20 | 0.00 | - | - | 0 | 49.02% |
| FTI190816C00024000 | 2019-07-23 9:35AM EDT | 24.00 | 2.15 | 2.20 | 2.40 | +0.50 | +30.30% | 2 | 0 | 46.97% |
| FTI190816C00025000 | 2019-07-23 10:05AM EDT | 25.00 | 1.65 | 1.50 | 1.65 | +0.45 | +37.50% | 2 | 0 | 43.07% |
| FTI190816C00026000 | 2019-07-23 11:19AM EDT | 26.00 | 1.00 | 0.90 | 1.00 | +0.30 | +42.86% | 13 | 0 | 38.77% |
| FTI190816C00027000 | 2019-07-23 11:13AM EDT | 27.00 | 0.52 | 0.50 | 0.55 | +0.07 | +15.56% | 98 | 0 | 36.43% |
| FTI190816C00028000 | 2019-07-23 9:55AM EDT | 28.00 | 0.34 | 0.25 | 0.35 | +0.09 | +36.00% | 16 | 0 | 38.87% |
| FTI190816C00029000 | 2019-07-12 12:41PM EDT | 29.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 0 | 39.65% |
| FTI190816C00030000 | 2019-07-05 10:13AM EDT | 30.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 10 | 0 | 39.45% |
| FTI190816C00031000 | 2019-07-01 3:50PM EDT | 31.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | - | 0 | 54.49% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI190816P00022000 | 2019-07-18 11:36AM EDT | 22.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 10 | 0 | 49.22% |
| FTI190816P00023000 | 2019-07-11 11:49AM EDT | 23.00 | 0.28 | 0.10 | 0.20 | 0.00 | - | - | 0 | 42.58% |
| FTI190816P00024000 | 2019-07-16 1:48PM EDT | 24.00 | 0.51 | 0.25 | 0.35 | 0.00 | - | 15 | 0 | 39.75% |
| FTI190816P00025000 | 2019-07-22 2:51PM EDT | 25.00 | 0.75 | 0.55 | 0.60 | 0.00 | - | 312 | 0 | 37.11% |
| FTI190816P00026000 | 2019-07-23 11:06AM EDT | 26.00 | 1.00 | 0.95 | 1.05 | -0.35 | -25.93% | 48 | 0 | 36.91% |