| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MATW190920C00025000 | 2019-08-19 12:11AM EDT | 25.00 | 5.30 | 4.50 | 5.60 | 0.00 | - | - | 2 | 53.71% |
| MATW190920C00030000 | 2019-07-24 12:49PM EDT | 30.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 28 | 0.78% |
| MATW190920C00035000 | 2019-08-19 3:57PM EDT | 35.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 84 | 109 | 59.77% |
| MATW190920C00040000 | 2019-06-26 9:57AM EDT | 40.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 6 | 0 | 79.49% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MATW190920P00022500 | 2019-08-09 1:42PM EDT | 22.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 56 | 69.92% |
| MATW190920P00025000 | 2019-08-19 12:41PM EDT | 25.00 | 0.25 | 0.10 | 0.65 | 0.00 | - | 36 | 62 | 63.48% |
| MATW190920P00030000 | 2019-08-19 9:42AM EDT | 30.00 | 0.50 | 0.65 | 2.15 | 0.00 | - | 1 | 34 | 63.67% |
| MATW190920P00035000 | 2019-08-09 11:32AM EDT | 35.00 | 3.65 | 4.90 | 5.60 | 0.00 | - | 4 | 46 | 58.79% |
| MATW190920P00040000 | 2019-07-30 10:18AM EDT | 40.00 | 9.50 | 9.40 | 11.80 | 0.00 | - | 5 | 80 | 87.60% |
| MATW190920P00045000 | 2019-06-07 11:16AM EDT | 45.00 | 9.80 | 10.60 | 11.70 | 0.00 | - | 25 | 15 | 0.00% |
| MATW190920P00050000 | 2019-06-10 12:01AM EDT | 50.00 | 10.20 | 15.00 | 17.60 | 0.00 | - | 5 | 5 | 0.00% |