| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR190830C00019500 | 2019-08-21 12:15PM EDT | 19.50 | 3.95 | 3.70 | 3.90 | 0.00 | - | 20 | 15 | 64.06% |
| KR190830C00020000 | 2019-08-23 3:12PM EDT | 20.00 | 3.45 | 3.20 | 3.45 | +0.10 | +2.99% | 4 | 0 | 69.53% |
| KR190830C00020500 | 2019-08-02 2:49PM EDT | 20.50 | 1.86 | 2.68 | 2.91 | 0.00 | - | 6 | 20 | 80.86% |
| KR190830C00021000 | 2019-08-12 2:04PM EDT | 21.00 | 2.13 | 2.21 | 2.42 | 0.00 | - | 2 | 2 | 71.29% |
| KR190830C00021500 | 2019-08-21 12:35PM EDT | 21.50 | 1.84 | 1.68 | 1.95 | 0.00 | - | 10 | 144 | 64.06% |
| KR190830C00022000 | 2019-08-23 1:47PM EDT | 22.00 | 1.48 | 1.20 | 1.50 | -0.25 | -14.45% | 13 | 509 | 57.42% |
| KR190830C00022500 | 2019-08-23 3:41PM EDT | 22.50 | 0.99 | 0.77 | 1.01 | -0.21 | -17.50% | 2 | 742 | 44.73% |
| KR190830C00023000 | 2019-08-23 3:51PM EDT | 23.00 | 0.56 | 0.55 | 0.61 | -0.24 | -30.00% | 92 | 1,418 | 38.09% |
| KR190830C00023500 | 2019-08-23 3:59PM EDT | 23.50 | 0.29 | 0.28 | 0.31 | -0.19 | -39.58% | 124 | 1,517 | 33.99% |
| KR190830C00024000 | 2019-08-23 3:51PM EDT | 24.00 | 0.14 | 0.09 | 0.14 | -0.09 | -39.13% | 109 | 750 | 33.01% |
| KR190830C00024500 | 2019-08-23 3:09PM EDT | 24.50 | 0.05 | 0.01 | 0.09 | -0.06 | -54.55% | 11 | 29 | 37.89% |
| KR190830C00025000 | 2019-08-23 10:47AM EDT | 25.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 21 | 72 | 50.78% |
| KR190830C00025500 | 2019-08-09 1:13PM EDT | 25.50 | 0.06 | 0.00 | 0.09 | 0.00 | - | 5 | 36 | 56.64% |
| KR190830C00026000 | 2019-08-07 3:15PM EDT | 26.00 | 0.15 | 0.00 | 0.08 | 0.00 | - | - | 19 | 53.91% |
| KR190830C00027000 | 2019-08-12 12:12AM EDT | 27.00 | 0.06 | - | 0.07 | 0.00 | - | - | 4 | 76.17% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR190830P00018000 | 2019-07-24 2:05PM EDT | 18.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 32 | 50.00% |
| KR190830P00018500 | 2019-07-25 2:58PM EDT | 18.50 | 0.07 | 0.00 | 0.07 | 0.00 | - | - | 1 | 98.44% |
| KR190830P00019000 | 2019-08-19 9:56AM EDT | 19.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 4 | 85 | 90.63% |
| KR190830P00019500 | 2019-08-21 10:06AM EDT | 19.50 | 0.01 | 0.01 | 0.00 | 0.00 | - | 2 | 4 | 59.38% |
| KR190830P00020000 | 2019-08-21 3:57PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 30 | 134 | 25.00% |
| KR190830P00020500 | 2019-08-19 1:25PM EDT | 20.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 240 | 25.00% |
| KR190830P00021000 | 2019-08-21 3:37PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 601 | 25.00% |
| KR190830P00021500 | 2019-08-16 12:12PM EDT | 21.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 17 | 352 | 12.50% |
| KR190830P00022000 | 2019-08-23 12:26PM EDT | 22.00 | 0.07 | 0.04 | 0.09 | +0.04 | +133.33% | 13 | 232 | 41.80% |
| KR190830P00022500 | 2019-08-23 3:49PM EDT | 22.50 | 0.12 | 0.10 | 0.15 | -0.09 | -42.86% | 30 | 638 | 37.11% |
| KR190830P00023000 | 2019-08-23 3:57PM EDT | 23.00 | 0.28 | 0.23 | 0.27 | +0.11 | +64.71% | 70 | 676 | 33.59% |
| KR190830P00023500 | 2019-08-23 3:46PM EDT | 23.50 | 0.42 | 0.46 | 0.62 | +0.10 | +31.25% | 66 | 570 | 42.48% |
| KR190830P00024000 | 2019-08-21 12:09PM EDT | 24.00 | 0.81 | 0.71 | 0.98 | 0.00 | - | 8 | 3 | 45.90% |
| KR190830P00024500 | 2019-08-22 11:21AM EDT | 24.50 | 1.13 | 1.16 | 1.39 | +0.16 | +16.49% | 1 | 4 | 49.22% |
| KR190830P00025000 | 2019-08-08 3:05PM EDT | 25.00 | 1.93 | 1.62 | 1.84 | 0.00 | - | - | 112 | 53.52% |