| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MATW191220C00022500 | 2019-08-02 8:55AM EST | 22.50 | 8.20 | 7.60 | 8.80 | 0.00 | - | 1 | 1 | 0.00% |
| MATW191220C00035000 | 2019-11-26 9:52AM EST | 35.00 | 4.11 | 2.00 | 3.60 | 0.00 | - | 5 | 0 | 71.97% |
| MATW191220C00040000 | 2019-11-26 3:03PM EST | 40.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 40 | 0 | 50.68% |
| MATW191220C00045000 | 2019-11-22 9:57AM EST | 45.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 0 | 89.06% |
| MATW191220C00050000 | 2019-06-07 10:16AM EST | 50.00 | 0.90 | 0.05 | 0.50 | 0.00 | - | - | 1 | 120.70% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MATW191220P00022500 | 2019-11-21 12:42PM EST | 22.50 | 0.05 | 0.00 | 0.70 | 0.00 | - | 36 | 0 | 231.64% |
| MATW191220P00025000 | 2019-11-21 3:55PM EST | 25.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 104 | 0 | 118.75% |
| MATW191220P00030000 | 2019-11-22 9:43AM EST | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 126.17% |
| MATW191220P00035000 | 2019-11-22 12:08PM EST | 35.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 4 | 0 | 59.77% |
| MATW191220P00040000 | 2019-11-18 11:47AM EST | 40.00 | 6.40 | 0.70 | 3.90 | 0.00 | - | 5 | 0 | 115.43% |
| MATW191220P00045000 | 2019-06-07 10:16AM EST | 45.00 | 8.30 | 10.90 | 11.80 | 0.00 | - | - | 10 | 285.94% |