| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMC200320C00072500 | 2020-01-27 3:10PM EST | 72.50 | 5.68 | 5.80 | 6.20 | 0.00 | - | - | 0 | 26.61% |
| OMC200320C00075000 | 2020-02-20 9:42AM EST | 75.00 | 3.35 | 3.60 | 3.90 | -0.24 | -6.69% | 1 | 0 | 21.44% |
| OMC200320C00077500 | 2020-02-21 2:24PM EST | 77.50 | 2.00 | 1.80 | 2.05 | -0.08 | -3.85% | 434 | 0 | 19.02% |
| OMC200320C00080000 | 2020-02-21 2:42PM EST | 80.00 | 0.72 | 0.70 | 0.80 | -0.01 | -1.37% | 19 | 0 | 17.26% |
| OMC200320C00082500 | 2020-02-19 12:14PM EST | 82.50 | 0.25 | 0.15 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| OMC200320C00085000 | 2020-02-14 2:11PM EST | 85.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 33.08% |
| OMC200320C00087500 | 2020-01-23 9:30AM EST | 87.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 0 | 20.90% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMC200320P00060000 | 2020-01-22 7:06PM EST | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 0 | 44.92% |
| OMC200320P00065000 | 2020-02-18 12:04AM EST | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| OMC200320P00070000 | 2020-02-21 2:42PM EST | 70.00 | 0.20 | 0.00 | 0.00 | +0.06 | +42.86% | 1 | 0 | 12.50% |
| OMC200320P00072500 | 2020-02-19 11:59AM EST | 72.50 | 0.40 | 0.30 | 0.45 | +0.10 | +33.33% | 30 | 0 | 27.05% |
| OMC200320P00075000 | 2020-02-21 3:31PM EST | 75.00 | 0.77 | 0.70 | 0.85 | -0.03 | -3.75% | 708 | 0 | 24.71% |
| OMC200320P00077500 | 2020-02-21 2:26PM EST | 77.50 | 1.60 | 1.50 | 1.65 | +0.10 | +6.67% | 10 | 0 | 23.39% |
| OMC200320P00080000 | 2020-02-21 2:51PM EST | 80.00 | 3.10 | 2.90 | 3.20 | +0.20 | +6.90% | 2 | 0 | 25.51% |