| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO190621C00185000 | 2019-05-24 10:08AM EDT | 185.00 | 4.70 | 4.40 | 4.60 | +0.20 | +4.44% | 8 | 425 | 22.66% |
| MCO190621C00190000 | 2019-05-24 3:57PM EDT | 190.00 | 2.24 | 2.12 | 2.27 | +0.03 | +1.36% | 2 | 69 | 21.04% |
| MCO190621C00195000 | 2019-05-24 3:57PM EDT | 195.00 | 0.94 | 0.84 | 1.03 | -0.25 | -21.01% | 5 | 140 | 20.74% |
| MCO190621C00200000 | 2019-05-21 11:27AM EDT | 200.00 | 0.56 | 0.27 | 0.38 | 0.00 | - | 1 | 44 | 20.19% |
| MCO190621C00210000 | 2019-05-09 10:30AM EDT | 210.00 | 0.50 | 0.00 | 0.28 | 0.00 | - | 4 | 17 | 27.54% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO190621P00145000 | 2019-05-10 11:26AM EDT | 145.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 54.44% |
| MCO190621P00150000 | 2019-05-21 2:32PM EDT | 150.00 | 0.16 | 0.00 | 0.66 | 0.00 | - | - | 4 | 51.12% |
| MCO190621P00160000 | 2019-05-17 3:05PM EDT | 160.00 | 0.42 | 0.24 | 0.45 | 0.00 | - | 1 | 4 | 35.06% |
| MCO190621P00170000 | 2019-05-20 3:26PM EDT | 170.00 | 1.20 | 0.74 | 1.06 | 0.00 | - | 1 | 28 | 29.55% |
| MCO190621P00175000 | 2019-05-23 12:41PM EDT | 175.00 | 1.37 | 1.20 | 1.49 | 0.00 | - | 1 | 10 | 25.60% |
| MCO190621P00180000 | 2019-05-21 12:17PM EDT | 180.00 | 1.80 | 2.27 | 2.44 | 0.00 | - | 5 | 866 | 22.94% |
| MCO190621P00185000 | 2019-05-23 3:34PM EDT | 185.00 | 4.35 | 4.00 | 4.15 | 0.00 | - | 13 | 43 | 20.92% |
| MCO190621P00190000 | 2019-05-24 9:43AM EDT | 190.00 | 6.40 | 6.70 | 6.90 | +0.10 | +1.59% | 4 | 64 | 19.56% |
| MCO190621P00195000 | 2019-05-10 3:33PM EDT | 195.00 | 9.15 | 10.20 | 10.75 | 0.00 | - | 1 | 36 | 19.37% |
| MCO190621P00200000 | 2019-04-24 3:27PM EDT | 200.00 | 9.60 | 13.95 | 16.30 | 0.00 | - | 2 | 0 | 29.71% |