| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAS190920C00035000 | 2019-07-25 10:27AM EDT | 35.00 | 7.70 | 3.80 | 4.30 | 0.00 | - | - | 1 | 48.78% |
| MAS190920C00036000 | 2019-08-19 12:11AM EDT | 36.00 | 2.67 | 2.80 | 3.20 | 0.00 | - | - | 1 | 37.35% |
| MAS190920C00038000 | 2019-08-20 3:42PM EDT | 38.00 | 2.20 | 1.60 | 1.85 | 0.00 | - | 33 | 64 | 35.99% |
| MAS190920C00039000 | 2019-08-23 3:55PM EDT | 39.00 | 1.15 | 1.10 | 1.30 | -1.17 | -50.43% | 1 | 147 | 34.77% |
| MAS190920C00040000 | 2019-08-22 3:59PM EDT | 40.00 | 1.05 | 0.65 | 0.85 | -0.62 | -37.13% | 35 | 434 | 33.30% |
| MAS190920C00041000 | 2019-08-23 10:44AM EDT | 41.00 | 0.90 | 0.40 | 0.50 | -0.25 | -21.74% | 6 | 173 | 31.54% |
| MAS190920C00042000 | 2019-08-23 3:15PM EDT | 42.00 | 0.33 | 0.20 | 0.30 | -0.44 | -57.14% | 13 | 1,063 | 31.25% |
| MAS190920C00043000 | 2019-08-23 3:31PM EDT | 43.00 | 0.17 | 0.10 | 0.20 | -0.22 | -56.41% | 6 | 547 | 32.47% |
| MAS190920C00044000 | 2019-08-23 11:28AM EDT | 44.00 | 0.15 | 0.00 | 0.10 | -0.05 | -25.00% | 10 | 126 | 31.45% |
| MAS190920C00045000 | 2019-08-22 11:53AM EDT | 45.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 3,735 | 38.97% |
| MAS190920C00046000 | 2019-08-21 3:48PM EDT | 46.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 39.45% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAS190920P00034000 | 2019-08-16 12:47PM EDT | 34.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1,300 | 1,306 | 43.36% |
| MAS190920P00035000 | 2019-08-20 9:34AM EDT | 35.00 | 0.21 | 0.30 | 0.40 | 0.00 | - | 5 | 3,036 | 40.33% |
| MAS190920P00036000 | 2019-08-23 3:30PM EDT | 36.00 | 0.45 | 0.45 | 0.55 | +0.20 | +80.00% | 2 | 35 | 37.70% |
| MAS190920P00037000 | 2019-08-20 3:43PM EDT | 37.00 | 0.45 | 0.70 | 0.85 | 0.00 | - | 1 | 14 | 37.55% |
| MAS190920P00038000 | 2019-08-21 2:45PM EDT | 38.00 | 0.40 | 1.00 | 1.15 | 0.00 | - | 62 | 3,102 | 35.01% |
| MAS190920P00039000 | 2019-08-23 1:31PM EDT | 39.00 | 1.30 | 1.45 | 1.60 | +0.74 | +132.14% | 2 | 88 | 33.79% |
| MAS190920P00040000 | 2019-08-21 9:40AM EDT | 40.00 | 0.90 | 1.95 | 2.15 | 0.00 | - | 12 | 128 | 32.28% |
| MAS190920P00041000 | 2019-08-22 9:50AM EDT | 41.00 | 1.19 | 2.65 | 3.00 | 0.00 | - | 18 | 139 | 36.08% |
| MAS190920P00042000 | 2019-07-31 3:32PM EDT | 42.00 | 1.97 | 3.40 | 3.80 | 0.00 | - | 13 | 54 | 36.77% |
| MAS190920P00044000 | 2019-08-02 10:28AM EDT | 44.00 | 4.50 | 5.20 | 5.90 | 0.00 | - | 2 | 2 | 51.71% |