| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR190628C00018500 | 2019-06-25 9:33AM EDT | 18.50 | 3.50 | 3.70 | 3.90 | 0.00 | - | - | 77 | 278.52% |
| KR190628C00019000 | 2019-06-20 10:06AM EDT | 19.00 | 4.30 | 3.20 | 3.40 | 0.00 | - | - | 30 | 251.76% |
| KR190628C00020000 | 2019-06-25 3:59PM EDT | 20.00 | 1.89 | 2.22 | 2.34 | 0.00 | - | 40 | 9 | 194.53% |
| KR190628C00021000 | 2019-06-25 10:24AM EDT | 21.00 | 0.76 | 1.26 | 1.34 | 0.00 | - | 5 | 9 | 139.84% |
| KR190628C00021500 | 2019-06-25 3:06PM EDT | 21.50 | 0.43 | 0.81 | 0.89 | 0.00 | - | 58 | 5 | 114.06% |
| KR190628C00022000 | 2019-06-21 3:59PM EDT | 22.00 | 0.49 | 0.45 | 0.50 | -0.78 | -61.42% | 73 | 87 | 92.19% |
| KR190628C00022500 | 2019-06-21 3:57PM EDT | 22.50 | 0.21 | 0.20 | 0.24 | -0.59 | -73.75% | 732 | 37 | 76.95% |
| KR190628C00023000 | 2019-06-25 2:32PM EDT | 23.00 | 0.02 | 0.09 | 0.10 | 0.00 | - | 1,147 | 217 | 70.31% |
| KR190628C00023500 | 2019-06-25 3:39PM EDT | 23.50 | 0.01 | 0.04 | 0.06 | 0.00 | - | 455 | 1,030 | 71.09% |
| KR190628C00024000 | 2019-06-21 2:31PM EDT | 24.00 | 0.03 | 0.02 | 0.04 | -0.09 | -75.00% | 112 | 760 | 75.00% |
| KR190628C00024500 | 2019-06-25 1:26PM EDT | 24.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 568 | 75.00% |
| KR190628C00025000 | 2019-06-25 9:48AM EDT | 25.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 18 | 767 | 84.38% |
| KR190628C00025500 | 2019-06-21 1:13PM EDT | 25.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 226 | 978 | 87.50% |
| KR190628C00026000 | 2019-06-25 3:26PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 720 | 87.50% |
| KR190628C00026500 | 2019-06-20 10:23AM EDT | 26.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 85 | 110.94% |
| KR190628C00027000 | 2019-06-21 10:41AM EDT | 27.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 629 | 118.75% |
| KR190628C00027500 | 2019-06-25 11:15AM EDT | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 42 | 338 | 128.13% |
| KR190628C00028000 | 2019-06-20 9:30AM EDT | 28.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 247 | 128.13% |
| KR190628C00028500 | 2019-06-19 11:56AM EDT | 28.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 7 | 27 | 142.19% |
| KR190628C00029000 | 2019-06-20 11:32AM EDT | 29.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 129 | 150.00% |
| KR190628C00029500 | 2019-06-17 3:19PM EDT | 29.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 156.25% |
| KR190628C00030000 | 2019-06-17 1:31PM EDT | 30.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 18 | 19 | 143.75% |
| KR190628C00032500 | 2019-06-18 3:28PM EDT | 32.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 209.38% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR190628P00018500 | 2019-06-19 11:56AM EDT | 18.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 1 | 84.38% |
| KR190628P00019000 | 2019-06-20 9:30AM EDT | 19.00 | 0.04 | 0.00 | 0.03 | +0.04 | +∞% | - | 20 | 70.31% |
| KR190628P00019500 | 2019-06-21 10:32AM EDT | 19.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 30 | 57.81% |
| KR190628P00020000 | 2019-06-24 2:59PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 417 | 46.88% |
| KR190628P00020500 | 2019-06-25 3:51PM EDT | 20.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 9 | 99 | 42.58% |
| KR190628P00021000 | 2019-06-25 3:26PM EDT | 21.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 114 | 282 | 23.44% |
| KR190628P00021500 | 2019-06-25 3:41PM EDT | 21.50 | 0.12 | 0.07 | 0.12 | 0.00 | - | 86 | 125 | 10.35% |
| KR190628P00022000 | 2019-06-25 3:07PM EDT | 22.00 | 0.39 | 0.19 | 0.22 | 0.00 | - | 775 | 524 | 0.00% |
| KR190628P00022500 | 2019-06-25 3:23PM EDT | 22.50 | 0.67 | 0.44 | 0.48 | 0.00 | - | 599 | 539 | 0.00% |
| KR190628P00023000 | 2019-06-21 3:55PM EDT | 23.00 | 0.81 | 0.80 | 0.88 | +0.50 | +161.29% | 184 | 499 | 0.00% |
| KR190628P00023500 | 2019-06-25 9:39AM EDT | 23.50 | 1.66 | 1.24 | 1.30 | 0.00 | - | 115 | 340 | 0.00% |
| KR190628P00024000 | 2019-06-25 10:02AM EDT | 24.00 | 2.36 | 1.70 | 1.82 | 0.00 | - | 71 | 382 | 0.00% |
| KR190628P00024500 | 2019-06-21 12:38PM EDT | 24.50 | 2.24 | 2.20 | 2.31 | +0.79 | +54.48% | 67 | 1,462 | 0.00% |
| KR190628P00025000 | 2019-06-25 9:42AM EDT | 25.00 | 3.25 | 2.69 | 2.82 | 0.00 | - | 30 | 1,412 | 0.00% |
| KR190628P00025500 | 2019-06-21 9:41AM EDT | 25.50 | 2.55 | 3.20 | 3.40 | 0.00 | - | 1 | 59 | 0.00% |
| KR190628P00026000 | 2019-06-21 2:20PM EDT | 26.00 | 3.56 | 3.70 | 3.90 | 0.00 | - | 6 | 29 | 0.00% |
| KR190628P00026500 | 2019-05-24 1:30PM EDT | 26.50 | 3.05 | 4.20 | 4.40 | 0.00 | - | 1 | 1 | 0.00% |
| KR190628P00027000 | 2019-06-18 10:31AM EDT | 27.00 | 2.91 | 4.70 | 5.35 | 0.00 | - | 1 | 13 | 0.00% |
| KR190628P00027500 | 2019-06-18 10:31AM EDT | 27.50 | 3.35 | 5.20 | 5.60 | +3.35 | +∞% | - | 1 | 0.00% |
| KR190628P00028000 | 2019-06-20 10:07AM EDT | 28.00 | 4.65 | 5.70 | 5.90 | 0.00 | - | - | 2 | 0.00% |
| KR190628P00028500 | 2019-06-20 10:07AM EDT | 28.50 | 5.15 | 6.20 | 6.35 | 0.00 | - | - | 5 | 0.00% |
| KR190628P00030500 | 2019-06-19 12:18PM EDT | 30.50 | 6.85 | 7.80 | 9.05 | 0.00 | - | - | 0 | 0.00% |
| KR190628P00031000 | 2019-06-17 11:08AM EDT | 31.00 | 6.35 | 8.65 | 9.50 | +6.35 | +∞% | - | 0 | 0.00% |