| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY190726C00015000 | 2019-06-26 11:56AM EDT | 15.00 | 2.37 | 2.02 | 3.30 | 0.00 | - | - | 0 | 191.80% |
| KEY190726C00016500 | 2019-06-20 11:38AM EDT | 16.50 | 0.62 | 0.99 | 1.10 | 0.00 | - | - | 10 | 0.00% |
| KEY190726C00017000 | 2019-07-23 2:41PM EDT | 17.00 | 0.97 | 0.96 | 1.05 | +0.37 | +61.67% | 153 | 0 | 52.73% |
| KEY190726C00017500 | 2019-07-23 3:50PM EDT | 17.50 | 0.51 | 0.52 | 0.59 | +0.25 | +96.15% | 321 | 0 | 40.23% |
| KEY190726C00018000 | 2019-07-23 3:54PM EDT | 18.00 | 0.16 | 0.14 | 0.18 | +0.02 | +14.29% | 343 | 0 | 25.78% |
| KEY190726C00018500 | 2019-07-23 3:29PM EDT | 18.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 19 | 0 | 28.91% |
| KEY190726C00019000 | 2019-07-23 3:29PM EDT | 19.00 | 0.01 | 0.00 | 0.02 | -0.14 | -93.33% | 1 | 0 | 35.16% |
| KEY190726C00019500 | 2019-07-23 3:29PM EDT | 19.50 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 1 | 0 | 47.66% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY190726P00014500 | 2019-06-21 3:51PM EDT | 14.50 | 0.07 | 0.00 | 0.08 | 0.00 | - | 4 | 1 | 121.88% |
| KEY190726P00015000 | 2019-06-21 3:50PM EDT | 15.00 | 0.11 | 0.00 | 0.08 | 0.00 | - | 5 | 5 | 106.25% |
| KEY190726P00015500 | 2019-07-10 9:57AM EDT | 15.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 0 | 75.00% |
| KEY190726P00016000 | 2019-07-18 10:07AM EDT | 16.00 | 0.05 | 0.00 | 0.56 | 0.00 | - | 30 | 0 | 135.55% |
| KEY190726P00016500 | 2019-07-23 2:28PM EDT | 16.50 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 4 | 0 | 53.13% |
| KEY190726P00017000 | 2019-07-23 3:38PM EDT | 17.00 | 0.03 | 0.02 | 0.04 | -0.12 | -80.00% | 36 | 0 | 42.58% |
| KEY190726P00017500 | 2019-07-23 2:16PM EDT | 17.50 | 0.07 | 0.00 | 0.09 | -0.25 | -78.12% | 103 | 0 | 35.16% |
| KEY190726P00018000 | 2019-07-23 3:54PM EDT | 18.00 | 0.17 | 0.16 | 0.19 | -0.47 | -73.44% | 25 | 0 | 23.24% |