| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON190920C00014000 | 2019-08-22 9:54AM EDT | 14.00 | 4.70 | 3.60 | 3.80 | 0.00 | - | 4 | 4 | 54.69% |
| ON190920C00016000 | 2019-08-19 12:03PM EDT | 16.00 | 2.45 | 1.80 | 2.00 | 0.00 | - | 3 | 23 | 53.03% |
| ON190920C00017000 | 2019-08-23 3:31PM EDT | 17.00 | 1.30 | 1.15 | 1.25 | -0.40 | -23.53% | 41 | 211 | 47.56% |
| ON190920C00018000 | 2019-08-23 3:12PM EDT | 18.00 | 0.70 | 0.60 | 0.70 | -0.45 | -39.13% | 47 | 776 | 44.92% |
| ON190920C00019000 | 2019-08-23 1:00PM EDT | 19.00 | 0.33 | 0.30 | 0.35 | -0.27 | -45.00% | 51 | 475 | 43.56% |
| ON190920C00020000 | 2019-08-23 2:18PM EDT | 20.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 12 | 350 | 42.19% |
| ON190920C00021000 | 2019-08-22 3:38PM EDT | 21.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 95 | 47.27% |
| ON190920C00022000 | 2019-08-19 2:04PM EDT | 22.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 96 | 48.44% |
| ON190920C00023000 | 2019-08-15 11:52AM EDT | 23.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 209 | 55.86% |
| ON190920C00024000 | 2019-08-01 12:43PM EDT | 24.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 40 | 75 | 56.25% |
| ON190920C00025000 | 2019-07-31 1:29PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 19 | 61.72% |
| ON190920C00026000 | 2019-07-24 3:36PM EDT | 26.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| ON190920C00027000 | 2019-07-24 1:50PM EDT | 27.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 5 | 73.44% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON190920P00014000 | 2019-08-19 12:04AM EDT | 14.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 52.34% |
| ON190920P00015000 | 2019-08-19 3:05PM EDT | 15.00 | 0.10 | 0.05 | 0.20 | +0.04 | +66.67% | 10 | 725 | 50.00% |
| ON190920P00016000 | 2019-08-23 12:27PM EDT | 16.00 | 0.28 | 0.25 | 0.30 | +0.15 | +115.38% | 22 | 71 | 48.83% |
| ON190920P00017000 | 2019-08-23 2:07PM EDT | 17.00 | 0.55 | 0.50 | 0.55 | +0.25 | +83.33% | 334 | 443 | 44.24% |
| ON190920P00018000 | 2019-08-23 2:32PM EDT | 18.00 | 0.95 | 0.95 | 1.05 | +0.41 | +75.93% | 21 | 1,971 | 44.43% |
| ON190920P00019000 | 2019-08-21 10:59AM EDT | 19.00 | 1.20 | 1.55 | 1.70 | 0.00 | - | 5 | 98 | 42.97% |
| ON190920P00020000 | 2019-08-22 3:38PM EDT | 20.00 | 1.69 | 2.05 | 3.00 | 0.00 | - | 1 | 98 | 75.68% |
| ON190920P00021000 | 2019-08-19 2:05PM EDT | 21.00 | 2.90 | 3.20 | 5.20 | 0.00 | - | 5 | 91 | 101.17% |
| ON190920P00022000 | 2019-08-06 12:47PM EDT | 22.00 | 4.60 | 4.30 | 4.50 | 0.00 | - | 1 | 49 | 61.13% |