| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB190920C00021000 | 2019-07-24 11:38AM EDT | 21.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HRB190920C00022000 | 2019-07-24 11:37AM EDT | 22.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HRB190920C00024000 | 2019-08-12 1:55PM EDT | 24.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| HRB190920C00025000 | 2019-07-23 10:17AM EDT | 25.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HRB190920C00026000 | 2019-08-05 11:50AM EDT | 26.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HRB190920C00027000 | 2019-08-16 3:59PM EDT | 27.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HRB190920C00028000 | 2019-08-15 3:55PM EDT | 28.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HRB190920C00029000 | 2019-08-16 3:43PM EDT | 29.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| HRB190920C00030000 | 2019-08-16 10:06AM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HRB190920C00031000 | 2019-08-16 10:07AM EDT | 31.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB190920P00021000 | 2019-08-07 3:20PM EDT | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HRB190920P00023000 | 2019-08-12 11:05AM EDT | 23.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| HRB190920P00024000 | 2019-08-09 9:39AM EDT | 24.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| HRB190920P00025000 | 2019-08-12 2:15PM EDT | 25.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| HRB190920P00026000 | 2019-08-15 2:46PM EDT | 26.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HRB190920P00027000 | 2019-08-16 10:57AM EDT | 27.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| HRB190920P00028000 | 2019-08-16 2:32PM EDT | 28.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| HRB190920P00029000 | 2019-08-09 1:48PM EDT | 29.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HRB190920P00030000 | 2019-08-14 10:14AM EDT | 30.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HRB190920P00031000 | 2019-08-07 10:55AM EDT | 31.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |