| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA190621C00100000 | 2019-05-29 10:08AM EDT | 100.00 | 152.00 | 158.50 | 161.20 | 0.00 | - | 3 | 46 | 447.27% |
| MA190621C00105000 | 2019-06-10 12:02AM EDT | 105.00 | 86.95 | 155.90 | 156.60 | 0.00 | - | 0 | 29 | 429.88% |
| MA190621C00110000 | 2019-06-10 12:02AM EDT | 110.00 | 103.35 | 150.85 | 151.65 | 0.00 | - | 11 | 13 | 409.77% |
| MA190621C00115000 | 2019-06-10 12:02AM EDT | 115.00 | 69.84 | 146.15 | 146.65 | 0.00 | - | 0 | 8 | 399.71% |
| MA190621C00120000 | 2019-06-10 12:02AM EDT | 120.00 | 82.94 | 140.90 | 142.25 | 0.00 | - | 1 | 2 | 390.53% |
| MA190621C00125000 | 2019-06-07 12:40PM EDT | 125.00 | 139.79 | 134.00 | 136.60 | 0.00 | - | 1 | 3 | 270.70% |
| MA190621C00130000 | 2019-06-07 11:02AM EDT | 130.00 | 106.28 | 131.05 | 131.85 | 0.00 | - | 2 | 4 | 348.54% |
| MA190621C00135000 | 2019-06-10 12:02AM EDT | 135.00 | 79.60 | 125.95 | 126.75 | 0.00 | - | 3 | 3 | 326.95% |
| MA190621C00140000 | 2019-06-07 11:02AM EDT | 140.00 | 97.78 | 121.00 | 121.90 | 0.00 | - | 1 | 11 | 315.77% |
| MA190621C00145000 | 2019-06-10 12:02AM EDT | 145.00 | 36.85 | 116.20 | 117.05 | 0.00 | - | 0 | 2 | 307.81% |
| MA190621C00150000 | 2019-06-10 9:55AM EDT | 150.00 | 116.60 | 109.45 | 110.80 | 0.00 | - | 7 | 21 | 165.63% |
| MA190621C00155000 | 2019-05-23 3:54PM EDT | 155.00 | 95.65 | 104.55 | 105.80 | 0.00 | - | 5 | 13 | 175.00% |
| MA190621C00160000 | 2019-06-07 9:30AM EDT | 160.00 | 100.05 | 99.35 | 100.55 | 0.00 | - | 1 | 28 | 209.96% |
| MA190621C00165000 | 2019-06-07 11:02AM EDT | 165.00 | 54.90 | 96.15 | 96.75 | 0.00 | - | 3 | 46 | 242.68% |
| MA190621C00170000 | 2019-06-07 10:33AM EDT | 170.00 | 95.45 | 89.60 | 90.75 | 0.00 | - | 10 | 467 | 146.09% |
| MA190621C00175000 | 2019-05-16 9:37AM EDT | 175.00 | 76.88 | 84.50 | 85.60 | 0.00 | - | 1 | 97 | 178.81% |
| MA190621C00180000 | 2019-06-14 3:59PM EDT | 180.00 | 79.95 | 80.00 | 80.30 | -0.80 | -0.99% | 33 | 504 | 122.27% |
| MA190621C00185000 | 2019-06-11 9:48AM EDT | 185.00 | 80.90 | 74.65 | 75.75 | 0.00 | - | 1 | 144 | 123.83% |
| MA190621C00190000 | 2019-06-06 1:01PM EDT | 190.00 | 68.75 | 69.60 | 70.65 | 0.00 | - | 1 | 182 | 98.44% |
| MA190621C00195000 | 2019-06-05 9:45AM EDT | 195.00 | 56.85 | 64.70 | 65.70 | 0.00 | - | 3 | 941 | 106.64% |
| MA190621C00200000 | 2019-06-12 10:34AM EDT | 200.00 | 62.92 | 59.75 | 60.65 | 0.00 | - | 5 | 2,663 | 98.24% |
| MA190621C00205000 | 2019-06-11 3:09PM EDT | 205.00 | 58.08 | 54.60 | 55.75 | 0.00 | - | 2 | 77 | 86.72% |
| MA190621C00210000 | 2019-06-14 1:40PM EDT | 210.00 | 51.47 | 50.00 | 50.35 | +0.27 | +0.53% | 9 | 1,601 | 78.91% |
| MA190621C00215000 | 2019-06-14 3:51PM EDT | 215.00 | 45.05 | 45.00 | 45.35 | -5.85 | -11.49% | 6 | 61 | 71.09% |
| MA190621C00220000 | 2019-06-14 2:57PM EDT | 220.00 | 40.75 | 40.00 | 40.30 | -0.65 | -1.57% | 9 | 3,223 | 60.16% |
| MA190621C00225000 | 2019-06-14 3:37PM EDT | 225.00 | 35.42 | 34.80 | 35.55 | -0.24 | -0.67% | 1 | 155 | 56.06% |
| MA190621C00227500 | 2019-06-13 3:27PM EDT | 227.50 | 33.18 | 32.25 | 32.95 | 0.00 | - | 2 | 15 | 67.29% |
| MA190621C00230000 | 2019-06-14 3:28PM EDT | 230.00 | 30.15 | 30.05 | 30.30 | -2.05 | -6.37% | 31 | 4,726 | 56.54% |
| MA190621C00232500 | 2019-06-05 12:20PM EDT | 232.50 | 20.65 | 26.90 | 28.15 | 0.00 | - | - | 1 | 64.21% |
| MA190621C00235000 | 2019-06-13 2:05PM EDT | 235.00 | 25.60 | 24.75 | 25.70 | -1.53 | -5.64% | 10 | 795 | 60.60% |
| MA190621C00237500 | 2019-06-14 3:41PM EDT | 237.50 | 22.85 | 22.60 | 22.85 | -2.90 | -11.26% | 6 | 29 | 45.90% |
| MA190621C00240000 | 2019-06-14 2:52PM EDT | 240.00 | 21.10 | 20.10 | 20.40 | +0.07 | +0.33% | 12 | 6,554 | 43.16% |
| MA190621C00242500 | 2019-06-10 11:58AM EDT | 242.50 | 26.25 | 17.20 | 18.15 | 0.00 | - | 15 | 166 | 44.68% |
| MA190621C00245000 | 2019-06-14 3:51PM EDT | 245.00 | 15.30 | 15.20 | 15.45 | -0.50 | -3.16% | 37 | 12,743 | 35.45% |
| MA190621C00247500 | 2019-06-13 11:26AM EDT | 247.50 | 14.90 | 12.35 | 13.25 | 0.00 | - | 2 | 135 | 36.38% |
| MA190621C00250000 | 2019-06-14 3:35PM EDT | 250.00 | 10.80 | 10.45 | 10.65 | -0.65 | -5.68% | 64 | 2,288 | 29.49% |
| MA190621C00252500 | 2019-06-14 3:59PM EDT | 252.50 | 8.25 | 8.20 | 8.40 | -1.15 | -12.23% | 28 | 254 | 27.54% |
| MA190621C00255000 | 2019-06-14 3:59PM EDT | 255.00 | 6.20 | 5.95 | 6.25 | -1.15 | -15.65% | 430 | 13,305 | 25.32% |
| MA190621C00257500 | 2019-06-14 1:09PM EDT | 257.50 | 5.56 | 4.15 | 4.35 | +0.27 | +5.10% | 72 | 546 | 23.71% |
| MA190621C00260000 | 2019-06-14 3:59PM EDT | 260.00 | 2.75 | 2.71 | 2.79 | -0.85 | -23.61% | 219 | 3,642 | 22.56% |
| MA190621C00262500 | 2019-06-14 3:59PM EDT | 262.50 | 1.55 | 1.51 | 1.62 | -0.73 | -32.02% | 432 | 1,016 | 21.70% |
| MA190621C00265000 | 2019-06-14 3:59PM EDT | 265.00 | 0.85 | 0.80 | 0.85 | -0.52 | -37.96% | 578 | 2,332 | 21.19% |
| MA190621C00267500 | 2019-06-14 3:51PM EDT | 267.50 | 0.39 | 0.37 | 0.42 | -0.31 | -44.29% | 552 | 707 | 21.17% |
| MA190621C00270000 | 2019-06-14 3:41PM EDT | 270.00 | 0.21 | 0.16 | 0.20 | -0.18 | -46.15% | 320 | 2,655 | 21.44% |
| MA190621C00272500 | 2019-06-14 3:34PM EDT | 272.50 | 0.11 | 0.06 | 0.13 | -0.10 | -47.62% | 11 | 1,498 | 23.29% |
| MA190621C00275000 | 2019-06-14 3:49PM EDT | 275.00 | 0.06 | 0.05 | 0.08 | -0.07 | -53.85% | 40 | 1,730 | 24.71% |
| MA190621C00277500 | 2019-06-14 3:31PM EDT | 277.50 | 0.04 | 0.03 | 0.06 | -0.04 | -50.00% | 38 | 764 | 26.76% |
| MA190621C00280000 | 2019-06-14 3:34PM EDT | 280.00 | 0.02 | 0.02 | 0.06 | -0.02 | -50.00% | 6 | 403 | 29.88% |
| MA190621C00285000 | 2019-06-11 9:36AM EDT | 285.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 8 | 55 | 34.96% |
| MA190621C00290000 | 2019-05-20 9:46AM EDT | 290.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 40.63% |
| MA190621C00295000 | 2019-06-11 10:04AM EDT | 295.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 8 | 9 | 44.92% |
| MA190621C00300000 | 2019-06-11 11:34AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 185 | 42.97% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA190621P00100000 | 2019-06-07 11:02AM EDT | 100.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 35 | 342 | 290.63% |
| MA190621P00105000 | 2019-06-10 12:02AM EDT | 105.00 | 0.27 | 0.00 | 0.08 | 0.00 | - | 10 | 119 | 276.56% |
| MA190621P00110000 | 2019-06-07 11:02AM EDT | 110.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 10 | 73 | 263.28% |
| MA190621P00115000 | 2019-06-10 12:02AM EDT | 115.00 | 0.39 | 0.00 | 0.08 | 0.00 | - | 27 | 22 | 250.00% |
| MA190621P00120000 | 2019-06-07 11:02AM EDT | 120.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 75 | 158 | 209.38% |
| MA190621P00125000 | 2019-06-07 11:02AM EDT | 125.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 312 | 447 | 206.25% |
| MA190621P00130000 | 2019-06-07 11:02AM EDT | 130.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 14 | 797 | 196.88% |
| MA190621P00135000 | 2019-06-07 11:02AM EDT | 135.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 3 | 121 | 203.91% |
| MA190621P00140000 | 2019-05-20 9:53AM EDT | 140.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 18 | 297 | 181.25% |
| MA190621P00145000 | 2019-05-20 1:07PM EDT | 145.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 53 | 271 | 162.50% |
| MA190621P00150000 | 2019-06-06 9:30AM EDT | 150.00 | 0.24 | 0.00 | 0.03 | 0.00 | - | 1 | 160 | 157.81% |
| MA190621P00155000 | 2019-06-06 10:35AM EDT | 155.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 425 | 148.44% |
| MA190621P00160000 | 2019-05-24 3:41PM EDT | 160.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 138 | 368 | 140.63% |
| MA190621P00165000 | 2019-06-14 10:28AM EDT | 165.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 3 | 374 | 132.81% |
| MA190621P00170000 | 2019-06-12 10:14AM EDT | 170.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 1,788 | 136.72% |
| MA190621P00175000 | 2019-06-06 11:44AM EDT | 175.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 580 | 115.63% |
| MA190621P00180000 | 2019-06-11 10:08AM EDT | 180.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 1,431 | 108.59% |
| MA190621P00185000 | 2019-06-06 9:32AM EDT | 185.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 883 | 101.56% |
| MA190621P00190000 | 2019-06-04 3:54PM EDT | 190.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 51 | 836 | 93.75% |
| MA190621P00195000 | 2019-06-10 12:48PM EDT | 195.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 783 | 86.72% |
| MA190621P00200000 | 2019-06-13 11:45AM EDT | 200.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,149 | 76.56% |
| MA190621P00205000 | 2019-06-13 11:22AM EDT | 205.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 489 | 72.66% |
| MA190621P00210000 | 2019-06-11 11:20AM EDT | 210.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1,968 | 65.63% |
| MA190621P00215000 | 2019-06-10 1:03PM EDT | 215.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 298 | 59.38% |
| MA190621P00220000 | 2019-06-13 11:45AM EDT | 220.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 1,825 | 52.73% |
| MA190621P00225000 | 2019-06-13 2:20PM EDT | 225.00 | 0.01 | 0.02 | 0.04 | 0.00 | - | 5 | 433 | 50.00% |
| MA190621P00227500 | 2019-06-12 9:48AM EDT | 227.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 584 | 49.61% |
| MA190621P00230000 | 2019-06-14 3:50PM EDT | 230.00 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 10 | 2,714 | 47.07% |
| MA190621P00232500 | 2019-06-13 12:18PM EDT | 232.50 | 0.07 | 0.00 | 0.07 | 0.00 | - | 2 | 451 | 44.34% |
| MA190621P00235000 | 2019-06-14 12:51PM EDT | 235.00 | 0.06 | 0.04 | 0.09 | -0.01 | -14.29% | 2 | 1,934 | 42.19% |
| MA190621P00237500 | 2019-06-14 11:58AM EDT | 237.50 | 0.08 | 0.05 | 0.10 | -0.03 | -27.27% | 10 | 888 | 39.06% |
| MA190621P00240000 | 2019-06-14 3:25PM EDT | 240.00 | 0.11 | 0.08 | 0.13 | -0.03 | -21.43% | 129 | 2,459 | 36.82% |
| MA190621P00242500 | 2019-06-14 3:51PM EDT | 242.50 | 0.14 | 0.12 | 0.15 | -0.05 | -26.32% | 13 | 574 | 33.69% |
| MA190621P00245000 | 2019-06-14 3:54PM EDT | 245.00 | 0.19 | 0.17 | 0.20 | -0.10 | -34.48% | 10 | 2,596 | 31.35% |
| MA190621P00247500 | 2019-06-14 3:59PM EDT | 247.50 | 0.26 | 0.25 | 0.29 | -0.16 | -38.10% | 167 | 1,062 | 29.40% |
| MA190621P00250000 | 2019-06-14 3:51PM EDT | 250.00 | 0.42 | 0.39 | 0.44 | -0.15 | -26.32% | 754 | 2,072 | 27.64% |
| MA190621P00252500 | 2019-06-14 3:54PM EDT | 252.50 | 0.62 | 0.62 | 0.68 | -0.24 | -27.91% | 107 | 467 | 25.98% |
| MA190621P00255000 | 2019-06-14 3:43PM EDT | 255.00 | 1.05 | 1.00 | 1.06 | -0.26 | -19.85% | 430 | 1,468 | 24.37% |
| MA190621P00257500 | 2019-06-14 3:58PM EDT | 257.50 | 1.63 | 1.61 | 1.69 | -0.32 | -16.41% | 195 | 373 | 23.17% |
| MA190621P00260000 | 2019-06-14 3:59PM EDT | 260.00 | 2.61 | 2.52 | 2.64 | -0.25 | -8.74% | 252 | 493 | 22.16% |
| MA190621P00262500 | 2019-06-14 3:57PM EDT | 262.50 | 3.80 | 3.85 | 4.00 | -0.20 | -5.00% | 147 | 428 | 21.53% |
| MA190621P00265000 | 2019-06-14 3:54PM EDT | 265.00 | 5.55 | 5.60 | 5.75 | +0.09 | +1.65% | 210 | 336 | 21.19% |
| MA190621P00267500 | 2019-06-14 3:57PM EDT | 267.50 | 7.70 | 7.65 | 7.90 | +0.30 | +4.05% | 52 | 192 | 22.36% |
| MA190621P00270000 | 2019-06-14 3:57PM EDT | 270.00 | 10.00 | 9.95 | 10.20 | +0.45 | +4.71% | 21 | 188 | 23.63% |
| MA190621P00272500 | 2019-06-14 11:57AM EDT | 272.50 | 11.20 | 12.35 | 12.60 | -0.10 | -0.88% | 21 | 50 | 25.44% |
| MA190621P00280000 | 2019-06-10 12:02AM EDT | 280.00 | 79.09 | 18.40 | 19.05 | 0.00 | - | 0 | 0 | 0.00% |
| MA190621P00300000 | 2019-06-10 12:02AM EDT | 300.00 | 118.46 | 38.30 | 39.05 | 0.00 | - | 0 | 0 | 0.00% |