| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO190920C00014000 | 2019-07-29 10:27AM EDT | 14.00 | 3.40 | 2.60 | 4.30 | 0.00 | - | - | 5 | 105.47% |
| GEO190920C00015000 | 2019-06-07 11:24AM EDT | 15.00 | 4.80 | 5.40 | 6.50 | 0.00 | - | 5 | 0 | 300.68% |
| GEO190920C00016000 | 2019-08-23 3:45PM EDT | 16.00 | 1.20 | 1.10 | 1.30 | -0.55 | -31.43% | 19 | 60 | 49.61% |
| GEO190920C00017500 | 2019-08-23 3:59PM EDT | 17.50 | 0.40 | 0.30 | 0.45 | -0.25 | -38.46% | 16 | 604 | 41.50% |
| GEO190920C00019000 | 2019-08-23 2:05PM EDT | 19.00 | 0.09 | 0.05 | 0.00 | -0.06 | -40.00% | 2 | 3,751 | 12.50% |
| GEO190920C00020000 | 2019-08-21 10:59AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 2,650 | 12.50% |
| GEO190920C00021000 | 2019-08-07 3:19PM EDT | 21.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| GEO190920C00022500 | 2019-08-12 3:35PM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 378 | 25.00% |
| GEO190920C00025000 | 2019-08-22 10:48AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | +0.02 | +66.67% | 2 | 275 | 25.00% |
| GEO190920C00030000 | 2019-06-07 11:54AM EDT | 30.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 1 | 43 | 128.13% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO190920P00011000 | 2019-07-23 11:28AM EDT | 11.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| GEO190920P00012500 | 2019-08-01 10:09AM EDT | 12.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 36 | 110 | 25.00% |
| GEO190920P00014000 | 2019-08-08 11:48AM EDT | 14.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 12 | 62.89% |
| GEO190920P00015000 | 2019-08-20 9:51AM EDT | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 19 | 9,078 | 12.50% |
| GEO190920P00016000 | 2019-08-23 3:23PM EDT | 16.00 | 0.30 | 0.00 | 0.40 | +0.07 | +30.43% | 10 | 1,307 | 39.94% |
| GEO190920P00017500 | 2019-08-23 3:21PM EDT | 17.50 | 1.00 | 1.00 | 1.25 | +0.35 | +53.85% | 8 | 6,365 | 43.85% |
| GEO190920P00019000 | 2019-08-09 10:57AM EDT | 19.00 | 1.90 | 1.05 | 2.70 | 0.00 | - | 5 | 30 | 65.23% |
| GEO190920P00020000 | 2019-08-23 11:36AM EDT | 20.00 | 3.00 | 3.10 | 3.60 | +0.40 | +15.38% | 22 | 268 | 71.00% |
| GEO190920P00022500 | 2019-08-21 1:20PM EDT | 22.50 | 4.88 | 4.50 | 6.40 | 0.00 | - | 18 | 2 | 121.19% |
| GEO190920P00025000 | 2019-07-17 1:53PM EDT | 25.00 | 7.00 | 6.10 | 8.40 | 0.00 | - | 1 | 0 | 95.51% |
| GEO190920P00030000 | 2019-07-10 11:06AM EDT | 30.00 | 10.20 | 11.00 | 13.00 | 0.00 | - | 3 | 1 | 0.00% |