| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GES190517C00015000 | 2019-04-15 3:58PM EDT | 15.00 | 2.70 | 1.90 | 2.35 | 0.00 | - | 6 | 7 | 57.42% |
| GES190517C00016000 | 2019-03-29 11:33AM EDT | 16.00 | 3.40 | 1.40 | 1.55 | 0.00 | - | 5 | 1 | 51.76% |
| GES190517C00018000 | 2019-04-18 11:48AM EDT | 18.00 | 0.40 | 0.35 | 0.45 | -0.13 | -24.53% | 11 | 261 | 44.53% |
| GES190517C00019000 | 2019-04-18 3:16PM EDT | 19.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 55 | 2,490 | 43.26% |
| GES190517C00020000 | 2019-04-17 1:48PM EDT | 20.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 11 | 1,396 | 45.31% |
| GES190517C00021000 | 2019-04-17 1:27PM EDT | 21.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 286 | 51.37% |
| GES190517C00022000 | 2019-04-09 2:29PM EDT | 22.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 132 | 67.38% |
| GES190517C00023000 | 2019-04-17 12:31PM EDT | 23.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 32 | 75.78% |
| GES190517C00024000 | 2019-04-17 1:27PM EDT | 24.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 4 | 5 | 79.69% |
| GES190517C00025000 | 2019-03-21 9:38AM EDT | 25.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 86.72% |
| GES190517C00026000 | 2019-03-21 9:32AM EDT | 26.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 7 | 93.75% |
| GES190517C00027000 | 2019-03-29 3:21PM EDT | 27.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 12 | 12 | 99.80% |
| GES190517C00028000 | 2019-03-19 3:16PM EDT | 28.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 110.55% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GES190517P00015000 | 2019-04-18 12:33PM EDT | 15.00 | 0.12 | 0.10 | 0.15 | +0.01 | +9.09% | 40 | 21 | 46.29% |
| GES190517P00016000 | 2019-04-18 3:52PM EDT | 16.00 | 0.34 | 0.30 | 0.40 | +0.05 | +17.24% | 15 | 46 | 47.27% |
| GES190517P00017000 | 2019-04-18 1:41PM EDT | 17.00 | 0.67 | 0.65 | 0.75 | +0.14 | +26.42% | 5 | 261 | 43.56% |
| GES190517P00018000 | 2019-04-18 12:19PM EDT | 18.00 | 1.20 | 1.20 | 1.35 | +0.20 | +20.00% | 55 | 171 | 43.36% |
| GES190517P00019000 | 2019-04-18 9:36AM EDT | 19.00 | 2.15 | 2.00 | 2.30 | +0.45 | +26.47% | 30 | 337 | 56.25% |
| GES190517P00020000 | 2019-04-16 1:44PM EDT | 20.00 | 2.50 | 2.45 | 3.70 | 0.00 | - | 2 | 60 | 51.17% |
| GES190517P00021000 | 2019-04-15 2:03PM EDT | 21.00 | 3.40 | 3.10 | 4.60 | 0.00 | - | 1 | 120 | 103.13% |
| GES190517P00022000 | 2019-03-28 10:56AM EDT | 22.00 | 2.79 | 3.60 | 5.30 | 0.00 | - | 15 | 8 | 92.68% |
| GES190517P00023000 | 2019-03-21 9:33AM EDT | 23.00 | 4.60 | 5.10 | 6.50 | 0.00 | - | 1 | 0 | 118.56% |
| GES190517P00024000 | 2019-04-09 3:28PM EDT | 24.00 | 5.91 | 5.80 | 8.10 | 0.00 | - | 2 | 0 | 64.06% |
| GES190517P00026000 | 2019-03-20 12:16PM EDT | 26.00 | 4.40 | 7.60 | 9.50 | 0.00 | - | 1 | 0 | 145.90% |
| GES190517P00027000 | 2019-03-21 9:32AM EDT | 27.00 | 8.50 | 8.30 | 10.70 | 0.00 | - | 1 | 0 | 169.73% |