| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVST200221C00026000 | 2020-01-22 12:33PM EST | 26.00 | 7.12 | 2.30 | 5.60 | 0.00 | - | 2 | 1 | 143.75% |
| NVST200221C00027000 | 2020-01-14 11:03AM EST | 27.00 | 5.25 | 1.40 | 4.90 | 0.00 | - | 1 | 1 | 134.57% |
| NVST200221C00029000 | 2020-02-13 3:54PM EST | 29.00 | 0.40 | 0.50 | 0.60 | 0.00 | - | 3 | 8 | 31.84% |
| NVST200221C00029500 | 2020-02-04 1:10PM EST | 29.50 | 0.75 | 0.25 | 0.95 | 0.00 | - | - | 56 | 50.68% |
| NVST200221C00030000 | 2020-01-22 12:33PM EST | 30.00 | 3.35 | 0.10 | 0.55 | 0.00 | - | 2 | 3 | 61.72% |
| NVST200221C00031000 | 2020-02-12 11:26AM EST | 31.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 2 | 19 | 112.50% |
| NVST200221C00032000 | 2020-02-11 12:37PM EST | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 512 | 49.61% |
| NVST200221C00033000 | 2020-02-10 2:19PM EST | 33.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 320 | 108.98% |
| NVST200221C00034000 | 2020-01-27 11:59AM EST | 34.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1,100 | 1,001 | 125.39% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVST200221P00027500 | 2020-02-03 3:59PM EST | 27.50 | 0.35 | 0.00 | 0.55 | 0.00 | - | - | 37 | 68.16% |
| NVST200221P00028000 | 2020-02-12 11:53AM EST | 28.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 53.91% |
| NVST200221P00028500 | 2020-02-05 10:13AM EST | 28.50 | 0.60 | 0.10 | 0.30 | 0.00 | - | 2 | 100 | 45.90% |
| NVST200221P00029000 | 2020-01-30 1:35PM EST | 29.00 | 0.44 | 0.20 | 0.45 | 0.00 | - | 10 | 265 | 43.16% |
| NVST200221P00030000 | 2020-01-14 2:39PM EST | 30.00 | 0.72 | 0.55 | 1.15 | 0.00 | - | 3 | 3 | 54.10% |
| NVST200221P00031000 | 2020-01-31 11:04AM EST | 31.00 | 1.65 | 1.20 | 2.30 | 0.00 | - | 5 | 0 | 90.53% |
| NVST200221P00031500 | 2020-01-28 10:30AM EST | 31.50 | 0.90 | 1.75 | 3.20 | 0.00 | - | - | 1 | 71.88% |
| NVST200221P00033500 | 2020-01-22 11:58AM EST | 33.50 | 1.35 | 3.70 | 5.20 | 0.00 | - | - | 4 | 102.54% |