| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAS190621C00035000 | 2019-06-12 1:39PM EDT | 35.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MAS190621C00036000 | 2019-06-07 3:41PM EDT | 36.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| MAS190621C00037000 | 2019-06-10 12:31PM EDT | 37.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MAS190621C00038000 | 2019-06-13 3:03PM EDT | 38.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| MAS190621C00039000 | 2019-06-13 1:29PM EDT | 39.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| MAS190621C00040000 | 2019-06-13 2:04PM EDT | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MAS190621C00041000 | 2019-06-13 2:54PM EDT | 41.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MAS190621C00042000 | 2019-05-31 9:38AM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MAS190621C00043000 | 2019-06-07 11:31AM EDT | 43.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 51.56% |
| MAS190621C00044000 | 2019-06-07 11:31AM EDT | 44.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 212 | 212 | 59.38% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAS190621P00032000 | 2019-06-07 11:01AM EDT | 32.00 | 0.12 | 0.15 | 0.05 | 0.00 | - | - | 1,260 | 97.66% |
| MAS190621P00034000 | 2019-06-03 1:03PM EDT | 34.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MAS190621P00035000 | 2019-06-03 12:02PM EDT | 35.00 | 0.70 | 0.05 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MAS190621P00036000 | 2019-06-13 11:12AM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MAS190621P00037000 | 2019-06-13 12:45PM EDT | 37.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| MAS190621P00038000 | 2019-06-14 3:47PM EDT | 38.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6,504 | 0 | 3.13% |
| MAS190621P00039000 | 2019-06-14 10:40AM EDT | 39.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MAS190621P00040000 | 2019-06-07 11:16AM EDT | 40.00 | 2.01 | 1.70 | 1.90 | 0.00 | - | 1 | 11 | 41.41% |
| MAS190621P00041000 | 2019-06-07 11:01AM EDT | 41.00 | 3.20 | 2.45 | 2.80 | 0.00 | - | 2 | 3 | 44.34% |
| MAS190621P00042000 | 2019-06-07 11:01AM EDT | 42.00 | 2.90 | 2.95 | 3.80 | 0.00 | - | 22 | 0 | 55.47% |