| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MYGN190920C00024000 | 2019-08-16 3:54PM EDT | 24.00 | 2.75 | 2.50 | 2.90 | +1.19 | +76.28% | 60 | 101 | 65.04% |
| MYGN190920C00025000 | 2019-08-16 3:58PM EDT | 25.00 | 2.10 | 2.00 | 2.45 | +0.90 | +75.00% | 207 | 562 | 66.85% |
| MYGN190920C00026000 | 2019-08-16 3:34PM EDT | 26.00 | 1.65 | 1.60 | 1.80 | +0.65 | +65.00% | 481 | 545 | 64.36% |
| MYGN190920C00027000 | 2019-08-16 3:33PM EDT | 27.00 | 1.33 | 1.15 | 1.40 | +0.58 | +77.33% | 23 | 87 | 62.60% |
| MYGN190920C00028000 | 2019-08-16 3:40PM EDT | 28.00 | 1.05 | 0.85 | 1.20 | +0.33 | +45.83% | 126 | 7,058 | 64.45% |
| MYGN190920C00029000 | 2019-08-16 10:59AM EDT | 29.00 | 0.65 | 0.65 | 1.00 | -0.44 | -40.37% | 1 | 17 | 66.11% |
| MYGN190920C00030000 | 2019-08-16 3:48PM EDT | 30.00 | 0.53 | 0.35 | 0.90 | +0.18 | +51.43% | 87 | 104 | 66.02% |
| MYGN190920C00031000 | 2019-08-16 12:04PM EDT | 31.00 | 0.40 | 0.30 | 0.70 | +0.21 | +110.53% | 6 | 33 | 67.48% |
| MYGN190920C00032000 | 2019-08-14 3:11PM EDT | 32.00 | 0.45 | 0.20 | 0.65 | 0.00 | - | 1 | 52 | 70.02% |
| MYGN190920C00034000 | 2019-08-16 3:43PM EDT | 34.00 | 0.20 | 0.00 | 0.40 | +0.05 | +33.33% | 9 | 20 | 66.80% |
| MYGN190920C00035000 | 2019-08-16 3:22PM EDT | 35.00 | 0.15 | 0.05 | 0.35 | +0.05 | +50.00% | 9 | 30 | 71.48% |
| MYGN190920C00038000 | 2019-08-01 3:38PM EDT | 38.00 | 10.00 | 0.00 | 0.40 | 0.00 | - | - | 2 | 84.57% |
| MYGN190920C00039000 | 2019-08-06 9:36AM EDT | 39.00 | 8.70 | 0.05 | 0.40 | 0.00 | - | 3 | 17 | 90.92% |
| MYGN190920C00040000 | 2019-08-15 3:56PM EDT | 40.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 25 | 90.04% |
| MYGN190920C00041000 | 2019-08-05 2:23PM EDT | 41.00 | 7.61 | 0.00 | 0.35 | 0.00 | - | 5 | 12 | 93.75% |
| MYGN190920C00043000 | 2019-08-14 9:58AM EDT | 43.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 50 | 50 | 97.66% |
| MYGN190920C00045000 | 2019-08-15 11:40AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 49 | 87.50% |
| MYGN190920C00046000 | 2019-08-14 9:43AM EDT | 46.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 2 | 16 | 100.00% |
| MYGN190920C00049000 | 2019-08-08 12:27PM EDT | 49.00 | 2.38 | 0.00 | 0.25 | 0.00 | - | - | 2 | 112.50% |
| MYGN190920C00050000 | 2019-08-14 9:43AM EDT | 50.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 10 | 115.04% |
| MYGN190920C00055000 | 2019-08-13 3:53PM EDT | 55.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 25 | 123.05% |
| MYGN190920C00065000 | 2019-08-07 10:08AM EDT | 65.00 | 0.85 | - | 0.10 | 0.00 | - | - | 1 | 143.75% |
| MYGN190920C00070000 | 2019-08-14 1:38PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 139.45% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MYGN190920P00018000 | 2019-08-16 3:25PM EDT | 18.00 | 0.10 | 0.00 | 0.25 | -0.30 | -75.00% | 7 | 12 | 72.66% |
| MYGN190920P00023000 | 2019-08-16 2:17PM EDT | 23.00 | 0.95 | 0.95 | 1.30 | -1.12 | -54.11% | 350 | 71 | 71.29% |
| MYGN190920P00024000 | 2019-08-16 3:56PM EDT | 24.00 | 1.40 | 1.20 | 1.65 | -1.05 | -42.86% | 1 | 64 | 67.68% |
| MYGN190920P00025000 | 2019-08-16 3:12PM EDT | 25.00 | 1.75 | 1.65 | 2.00 | -1.54 | -46.81% | 6 | 113 | 65.19% |
| MYGN190920P00026000 | 2019-08-16 3:24PM EDT | 26.00 | 2.39 | 2.15 | 2.60 | -1.41 | -37.11% | 2 | 65 | 65.14% |
| MYGN190920P00027000 | 2019-08-14 2:39PM EDT | 27.00 | 2.55 | 2.75 | 3.20 | 0.00 | - | 217 | 177 | 64.31% |
| MYGN190920P00028000 | 2019-08-14 9:30AM EDT | 28.00 | 2.80 | 3.40 | 3.80 | 0.00 | - | 8 | 4 | 61.82% |
| MYGN190920P00029000 | 2019-08-15 1:42PM EDT | 29.00 | 6.42 | 4.20 | 4.60 | 0.00 | - | 12 | 70 | 63.28% |
| MYGN190920P00030000 | 2019-08-14 3:04PM EDT | 30.00 | 4.55 | 4.90 | 5.60 | 0.00 | - | 191 | 113 | 64.94% |
| MYGN190920P00031000 | 2019-08-13 3:54PM EDT | 31.00 | 3.40 | 5.80 | 6.30 | 0.00 | - | 1 | 2 | 62.50% |
| MYGN190920P00034000 | 2019-08-16 12:05PM EDT | 34.00 | 9.20 | 8.40 | 9.10 | +1.76 | +23.66% | 1 | 15 | 57.42% |
| MYGN190920P00035000 | 2019-08-15 2:44PM EDT | 35.00 | 12.30 | 9.40 | 10.10 | 0.00 | - | 20 | 33 | 61.91% |
| MYGN190920P00036000 | 2019-08-05 2:24PM EDT | 36.00 | 0.95 | 10.30 | 11.10 | 0.00 | - | 11 | 10 | 58.59% |
| MYGN190920P00037000 | 2019-08-14 9:39AM EDT | 37.00 | 9.90 | 11.30 | 12.00 | 0.00 | - | 3 | 7 | 91.89% |
| MYGN190920P00038000 | 2019-08-14 3:14PM EDT | 38.00 | 12.01 | 12.30 | 13.10 | 0.00 | - | 28 | 10 | 65.63% |
| MYGN190920P00039000 | 2019-08-16 3:09PM EDT | 39.00 | 13.63 | 13.20 | 14.00 | +2.24 | +19.67% | 6 | 19 | 100.78% |
| MYGN190920P00040000 | 2019-08-15 11:16AM EDT | 40.00 | 17.00 | 14.30 | 15.00 | 0.00 | - | 90 | 115 | 104.88% |
| MYGN190920P00041000 | 2019-08-14 11:01AM EDT | 41.00 | 14.86 | 15.30 | 16.00 | 0.00 | - | 22 | 0 | 50.00% |
| MYGN190920P00044000 | 2019-08-14 10:08AM EDT | 44.00 | 16.85 | 18.30 | 19.00 | 0.00 | - | 6 | 15 | 50.00% |
| MYGN190920P00045000 | 2019-08-14 10:13AM EDT | 45.00 | 18.00 | 19.30 | 20.00 | 0.00 | - | 27 | 17 | 50.00% |
| MYGN190920P00046000 | 2019-08-14 3:38PM EDT | 46.00 | 20.50 | 20.30 | 21.00 | 0.00 | - | 6 | 8 | 50.00% |
| MYGN190920P00048000 | 2019-08-14 10:21AM EDT | 48.00 | 20.20 | 22.30 | 23.00 | 0.00 | - | 2 | 0 | 50.00% |
| MYGN190920P00055000 | 2019-08-15 10:39AM EDT | 55.00 | 30.99 | 29.30 | 30.00 | 0.00 | - | 2 | 0 | 50.00% |