| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO200320C00010000 | 2020-02-12 3:27PM EST | 10.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 0.00% |
| GEO200320C00011000 | 2019-12-12 10:39AM EST | 11.00 | 3.59 | 4.30 | 4.60 | 0.00 | - | 20 | 0 | 0.00% |
| GEO200320C00012000 | 2020-02-12 3:22PM EST | 12.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GEO200320C00013000 | 2020-02-12 3:20PM EST | 13.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 0.00% |
| GEO200320C00014000 | 2020-02-20 2:47PM EST | 14.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GEO200320C00015000 | 2020-02-18 1:07PM EST | 15.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GEO200320C00016000 | 2020-02-21 11:36AM EST | 16.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GEO200320C00017000 | 2020-02-24 3:51PM EST | 17.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 865 | 0 | 1.56% |
| GEO200320C00018000 | 2020-02-24 2:33PM EST | 18.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| GEO200320C00019000 | 2020-02-24 10:11AM EST | 19.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| GEO200320C00020000 | 2020-02-12 2:10PM EST | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GEO200320C00021000 | 2019-12-30 12:01PM EST | 21.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 5 | 0 | 62.70% |
| GEO200320C00022000 | 2019-12-19 10:28AM EST | 22.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 15 | 59.38% |
| GEO200320C00023000 | 2019-11-05 1:49PM EST | 23.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 2 | 14 | 83.98% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO200320P00005000 | 2019-12-10 1:28PM EST | 5.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 0 | 235.94% |
| GEO200320P00010000 | 2020-02-24 11:59AM EST | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GEO200320P00011000 | 2020-02-20 2:05PM EST | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 50.00% |
| GEO200320P00012000 | 2020-02-20 2:10PM EST | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 800 | 0 | 25.00% |
| GEO200320P00013000 | 2020-02-21 11:29AM EST | 13.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GEO200320P00014000 | 2020-02-24 12:17PM EST | 14.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| GEO200320P00015000 | 2020-02-24 2:48PM EST | 15.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| GEO200320P00016000 | 2020-02-24 3:15PM EST | 16.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| GEO200320P00017000 | 2020-02-24 3:52PM EST | 17.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,264 | 0 | 0.00% |
| GEO200320P00018000 | 2020-02-24 9:46AM EST | 18.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GEO200320P00019000 | 2020-02-18 10:01AM EST | 19.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GEO200320P00020000 | 2019-12-30 9:30AM EST | 20.00 | 3.80 | 3.60 | 4.60 | 0.00 | - | 1 | 0 | 112.31% |
| GEO200320P00022000 | 2019-10-10 10:38AM EST | 22.00 | 8.07 | 7.20 | 7.90 | 0.00 | - | 2 | 2 | 226.27% |
| GEO200320P00026000 | 2019-08-06 1:29PM EST | 26.00 | 9.70 | 8.10 | 9.80 | 0.00 | - | 12 | 22 | 156.25% |