| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP190524C00116000 | 2019-05-09 11:25AM EDT | 116.00 | 9.65 | 14.05 | 14.30 | 0.00 | - | 30 | 22 | 63.97% |
| PEP190524C00119000 | 2019-05-17 3:07PM EDT | 119.00 | 11.67 | 11.10 | 11.35 | 0.00 | - | 1 | 1 | 54.69% |
| PEP190524C00122000 | 2019-05-17 3:52PM EDT | 122.00 | 8.71 | 8.10 | 8.35 | 0.00 | - | 1 | 33 | 47.02% |
| PEP190524C00124000 | 2019-05-15 9:36AM EDT | 124.00 | 4.40 | 6.10 | 6.30 | 0.00 | - | 34 | 152 | 36.72% |
| PEP190524C00131000 | 2019-05-20 10:47AM EDT | 131.00 | 0.51 | 0.50 | 0.52 | -0.24 | -32.00% | 44 | 495 | 15.89% |
| PEP190524C00132000 | 2019-05-20 10:30AM EDT | 132.00 | 0.24 | 0.21 | 0.22 | -0.21 | -46.67% | 64 | 132 | 14.80% |
| PEP190524C00140000 | 2019-05-17 10:43AM EDT | 140.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 31.64% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP190524P00117000 | 2019-05-08 1:31PM EDT | 117.00 | 0.04 | 0.04 | 0.08 | 0.00 | - | 3 | 3 | 47.66% |
| PEP190524P00119000 | 2019-05-15 1:53PM EDT | 119.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 6 | 42.77% |
| PEP190524P00121000 | 2019-05-16 11:52AM EDT | 121.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 13 | 37.31% |
| PEP190524P00122000 | 2019-05-14 3:59PM EDT | 122.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 12 | 194 | 35.55% |
| PEP190524P00123000 | 2019-05-17 11:33AM EDT | 123.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 1 | 12 | 32.91% |
| PEP190524P00125000 | 2019-05-17 9:36AM EDT | 125.00 | 0.13 | 0.05 | 0.07 | 0.00 | - | 8 | 215 | 20.51% |
| PEP190524P00128000 | 2019-05-20 11:01AM EDT | 128.00 | 0.22 | 0.23 | 0.25 | -0.03 | -12.00% | 28 | 205 | 14.99% |
| PEP190524P00129000 | 2019-05-20 11:01AM EDT | 129.00 | 0.39 | 0.43 | 0.45 | -0.02 | -4.88% | 71 | 166 | 13.70% |
| PEP190524P00130000 | 2019-05-20 10:47AM EDT | 130.00 | 0.77 | 0.77 | 0.80 | +0.16 | +26.23% | 146 | 362 | 12.45% |
| PEP190524P00131000 | 2019-05-20 10:59AM EDT | 131.00 | 1.16 | 1.31 | 1.34 | -0.01 | -0.85% | 91 | 210 | 10.82% |