| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDC190920C00026000 | 2019-06-07 11:07AM EDT | 26.00 | 6.60 | 6.30 | 7.80 | 0.00 | - | 3 | 15 | 0.00% |
| MDC190920C00028000 | 2019-06-07 11:07AM EDT | 28.00 | 2.35 | 4.90 | 5.50 | 0.00 | - | 250 | 253 | 0.00% |
| MDC190920C00029000 | 2019-08-02 10:17AM EDT | 29.00 | 7.44 | 8.10 | 10.80 | 0.00 | - | 3 | 203 | 105.47% |
| MDC190920C00030000 | 2019-08-20 11:32AM EDT | 30.00 | 7.00 | 7.20 | 9.80 | 0.00 | - | 3 | 39 | 97.90% |
| MDC190920C00031000 | 2019-08-14 9:46AM EDT | 31.00 | 5.10 | 6.10 | 8.90 | 0.00 | - | 1 | 34 | 88.67% |
| MDC190920C00032000 | 2019-08-01 1:52PM EDT | 32.00 | 4.60 | 5.20 | 7.00 | 0.00 | - | 10 | 126 | 66.50% |
| MDC190920C00033000 | 2019-08-13 10:17AM EDT | 33.00 | 3.80 | 4.40 | 4.80 | 0.00 | - | 25 | 400 | 48.05% |
| MDC190920C00034000 | 2019-08-06 10:08AM EDT | 34.00 | 2.75 | 3.50 | 3.90 | 0.00 | - | 14 | 26 | 43.65% |
| MDC190920C00035000 | 2019-08-21 10:38AM EDT | 35.00 | 2.80 | 2.65 | 3.00 | +1.03 | +58.19% | 1 | 394 | 38.33% |
| MDC190920C00036000 | 2019-08-12 3:25PM EDT | 36.00 | 1.40 | 1.90 | 2.20 | 0.00 | - | 7 | 52 | 34.57% |
| MDC190920C00037000 | 2019-08-20 3:37PM EDT | 37.00 | 1.22 | 1.25 | 1.45 | 0.00 | - | 9 | 354 | 30.23% |
| MDC190920C00038000 | 2019-08-21 9:56AM EDT | 38.00 | 0.81 | 0.75 | 0.95 | +0.26 | +47.27% | 1 | 15 | 29.20% |
| MDC190920C00039000 | 2019-08-06 3:01PM EDT | 39.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 1 | 25 | 27.59% |
| MDC190920C00040000 | 2019-08-20 11:56AM EDT | 40.00 | 0.24 | 0.20 | 0.30 | 0.00 | - | 3 | 12 | 26.76% |
| MDC190920C00041000 | 2019-07-22 12:02AM EDT | 41.00 | 0.30 | 0.05 | 0.10 | 0.00 | - | - | 0 | 23.44% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDC190920P00022000 | 2019-06-07 11:07AM EDT | 22.00 | 0.65 | 0.00 | 0.45 | 0.00 | - | 162 | 2,078 | 113.87% |
| MDC190920P00023000 | 2019-02-06 2:20PM EDT | 23.00 | 0.75 | 0.85 | 1.00 | 0.00 | - | 0 | 0 | 153.71% |
| MDC190920P00024000 | 2019-06-07 11:07AM EDT | 24.00 | 0.87 | 0.00 | 0.20 | 0.00 | - | 1,000 | 1,052 | 83.40% |
| MDC190920P00025000 | 2019-05-20 10:27AM EDT | 25.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 10 | 450 | 94.63% |
| MDC190920P00026000 | 2019-06-06 12:06PM EDT | 26.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 2 | 1,002 | 75.98% |
| MDC190920P00027000 | 2019-06-28 9:57AM EDT | 27.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 200 | 0 | 73.83% |
| MDC190920P00028000 | 2019-07-03 12:41PM EDT | 28.00 | 0.28 | 0.05 | 0.20 | 0.00 | - | 2 | 13 | 60.55% |
| MDC190920P00029000 | 2019-06-25 12:41PM EDT | 29.00 | 0.95 | 0.00 | 0.25 | 0.00 | - | 10 | 44 | 54.30% |
| MDC190920P00030000 | 2019-08-02 12:12PM EDT | 30.00 | 0.24 | 0.00 | 0.20 | 0.00 | - | 5 | 130 | 53.91% |
| MDC190920P00031000 | 2019-07-08 3:40PM EDT | 31.00 | 0.36 | 0.15 | 0.40 | 0.00 | - | 5 | 4 | 51.86% |
| MDC190920P00032000 | 2019-08-02 11:39AM EDT | 32.00 | 0.48 | 0.05 | 0.20 | 0.00 | - | 10 | 10 | 41.21% |
| MDC190920P00033000 | 2019-08-08 10:21AM EDT | 33.00 | 0.37 | 0.10 | 0.25 | 0.00 | - | 5 | 30 | 37.31% |
| MDC190920P00034000 | 2019-08-16 10:44AM EDT | 34.00 | 0.58 | 0.20 | 0.30 | 0.00 | - | 40 | 45 | 32.67% |
| MDC190920P00035000 | 2019-08-20 11:54AM EDT | 35.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 1 | 32 | 30.47% |
| MDC190920P00036000 | 2019-08-06 10:32AM EDT | 36.00 | 1.45 | 0.50 | 0.65 | 0.00 | - | 2 | 11 | 27.74% |
| MDC190920P00039000 | 2019-07-31 9:36AM EDT | 39.00 | 3.50 | 1.85 | 2.20 | 0.00 | - | - | 2 | 25.73% |