| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ190920C00080000 | 2019-05-29 12:46PM EDT | 80.00 | 51.50 | 58.90 | 63.40 | 0.00 | - | 20 | 42 | 192.41% |
| JAZZ190920C00105000 | 2019-06-25 9:53AM EDT | 105.00 | 32.80 | 30.50 | 33.80 | 0.00 | - | 4 | 2 | 79.08% |
| JAZZ190920C00110000 | 2019-07-11 10:32AM EDT | 110.00 | 23.20 | 25.70 | 30.30 | 0.00 | - | 2 | 21 | 77.10% |
| JAZZ190920C00115000 | 2019-07-16 10:37AM EDT | 115.00 | 23.50 | 19.00 | 21.90 | 0.00 | - | 2 | 0 | 55.74% |
| JAZZ190920C00120000 | 2019-08-08 1:11PM EDT | 120.00 | 19.05 | 15.40 | 17.50 | 0.00 | - | 1 | 9 | 50.85% |
| JAZZ190920C00125000 | 2019-06-21 10:21AM EDT | 125.00 | 12.50 | 14.60 | 15.80 | 0.00 | - | 8 | 22 | 59.20% |
| JAZZ190920C00130000 | 2019-08-16 12:14PM EDT | 130.00 | 8.70 | 7.80 | 9.60 | +1.35 | +18.37% | 3 | 77 | 42.32% |
| JAZZ190920C00135000 | 2019-08-16 1:03PM EDT | 135.00 | 5.62 | 5.40 | 6.60 | +1.43 | +34.13% | 2 | 78 | 40.13% |
| JAZZ190920C00140000 | 2019-08-16 3:59PM EDT | 140.00 | 3.40 | 3.30 | 3.80 | +1.00 | +41.67% | 34 | 279 | 35.57% |
| JAZZ190920C00145000 | 2019-08-16 1:09PM EDT | 145.00 | 1.95 | 1.90 | 2.00 | +0.53 | +37.32% | 151 | 237 | 33.00% |
| JAZZ190920C00150000 | 2019-08-16 3:33PM EDT | 150.00 | 0.97 | 0.70 | 1.15 | +0.08 | +8.99% | 3 | 151 | 33.35% |
| JAZZ190920C00155000 | 2019-08-16 3:33PM EDT | 155.00 | 0.53 | 0.45 | 0.60 | -0.27 | -33.75% | 3 | 32 | 33.20% |
| JAZZ190920C00160000 | 2019-08-08 3:36PM EDT | 160.00 | 0.35 | 0.20 | 0.40 | 0.00 | - | 1 | 258 | 35.23% |
| JAZZ190920C00165000 | 2019-06-27 10:22AM EDT | 165.00 | 1.10 | 0.55 | 1.30 | 0.00 | - | 9 | 0 | 53.15% |
| JAZZ190920C00170000 | 2019-07-01 3:47PM EDT | 170.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| JAZZ190920C00175000 | 2019-07-17 2:31PM EDT | 175.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 106 | 43.21% |
| JAZZ190920C00180000 | 2019-06-07 11:06AM EDT | 180.00 | 1.30 | 0.40 | 0.60 | 0.00 | - | 2 | 13 | 55.27% |
| JAZZ190920C00190000 | 2019-06-10 12:00AM EDT | 190.00 | 1.25 | 0.85 | 0.50 | 0.00 | - | 10 | 15 | 66.94% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ190920P00085000 | 2019-07-08 10:28AM EDT | 85.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 9 | 6 | 66.99% |
| JAZZ190920P00090000 | 2019-07-08 10:28AM EDT | 90.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 3 | 8 | 65.92% |
| JAZZ190920P00095000 | 2019-06-07 11:06AM EDT | 95.00 | 1.25 | 0.05 | 0.45 | 0.00 | - | - | 2 | 60.35% |
| JAZZ190920P00100000 | 2019-05-31 3:26PM EDT | 100.00 | 1.15 | 0.00 | 0.60 | 0.00 | - | 50 | 139 | 54.49% |
| JAZZ190920P00105000 | 2019-07-19 10:17AM EDT | 105.00 | 0.50 | 0.25 | 0.60 | 0.00 | - | 15 | 32 | 50.29% |
| JAZZ190920P00110000 | 2019-08-08 3:18PM EDT | 110.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 1 | 56 | 43.12% |
| JAZZ190920P00115000 | 2019-08-16 3:33PM EDT | 115.00 | 0.63 | 0.35 | 0.75 | -0.02 | -3.08% | 2 | 35 | 40.38% |
| JAZZ190920P00120000 | 2019-08-16 3:58PM EDT | 120.00 | 0.90 | 0.90 | 1.30 | -1.00 | -52.63% | 516 | 218 | 38.33% |
| JAZZ190920P00125000 | 2019-08-16 3:03PM EDT | 125.00 | 2.06 | 1.75 | 2.20 | -0.94 | -31.33% | 1 | 31 | 36.48% |
| JAZZ190920P00130000 | 2019-08-14 12:35PM EDT | 130.00 | 4.30 | 3.30 | 3.70 | 0.00 | - | 11 | 63 | 35.46% |
| JAZZ190920P00135000 | 2019-08-14 10:29AM EDT | 135.00 | 6.10 | 5.40 | 6.20 | 0.00 | - | 23 | 77 | 36.71% |
| JAZZ190920P00140000 | 2019-08-15 9:58AM EDT | 140.00 | 11.55 | 8.20 | 8.70 | 0.00 | - | 15 | 53 | 33.89% |
| JAZZ190920P00145000 | 2019-07-02 1:43PM EDT | 145.00 | 9.50 | 10.10 | 11.20 | 0.00 | - | 1 | 0 | 25.18% |
| JAZZ190920P00150000 | 2019-06-17 12:14AM EDT | 150.00 | 21.30 | 14.90 | 15.60 | 0.00 | - | - | 0 | 25.10% |
| JAZZ190920P00155000 | 2019-07-02 9:45AM EDT | 155.00 | 15.00 | 16.80 | 18.00 | 0.00 | - | 8 | 0 | 0.00% |