| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PETS190621C00012500 | 2019-05-15 2:43PM EDT | 12.50 | 7.80 | 6.60 | 8.10 | 0.00 | - | 3 | 0 | 141.99% |
| PETS190621C00015000 | 2019-05-15 2:51PM EDT | 15.00 | 5.28 | 4.20 | 5.60 | 0.00 | - | 7 | 10 | 100.59% |
| PETS190621C00017500 | 2019-05-17 3:29PM EDT | 17.50 | 2.23 | 2.00 | 2.35 | -0.12 | -5.11% | 44 | 41 | 55.86% |
| PETS190621C00020000 | 2019-05-17 3:08PM EDT | 20.00 | 0.70 | 0.50 | 0.70 | -0.20 | -22.22% | 47 | 175 | 42.29% |
| PETS190621C00022500 | 2019-05-17 1:14PM EDT | 22.50 | 0.13 | 0.10 | 0.15 | -0.02 | -13.33% | 1 | 645 | 41.99% |
| PETS190621C00025000 | 2019-05-17 3:56PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 29 | 1,722 | 55.27% |
| PETS190621C00030000 | 2019-05-06 2:39PM EDT | 30.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 27 | 397 | 83.01% |
| PETS190621C00035000 | 2019-04-08 2:58PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 50.00% |
| PETS190621C00040000 | 2019-03-27 10:09AM EDT | 40.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 32 | 117.19% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PETS190621P00012500 | 2019-05-06 2:17PM EDT | 12.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 9 | 9 | 69.53% |
| PETS190621P00015000 | 2019-05-13 12:14PM EDT | 15.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 301 | 53.71% |
| PETS190621P00017500 | 2019-05-17 10:53AM EDT | 17.50 | 0.24 | 0.20 | 0.35 | -0.04 | -14.29% | 53 | 820 | 44.82% |
| PETS190621P00020000 | 2019-05-17 3:50PM EDT | 20.00 | 1.31 | 1.20 | 1.40 | +0.11 | +9.17% | 53 | 463 | 42.29% |
| PETS190621P00022500 | 2019-05-17 10:20AM EDT | 22.50 | 3.10 | 3.10 | 3.60 | 0.00 | - | 2 | 340 | 58.40% |
| PETS190621P00025000 | 2019-05-10 10:29AM EDT | 25.00 | 5.70 | 5.40 | 6.00 | 0.00 | - | 3 | 809 | 73.34% |
| PETS190621P00030000 | 2019-05-16 1:52PM EDT | 30.00 | 10.25 | 10.50 | 11.00 | 0.00 | - | 2 | 14 | 73.44% |
| PETS190621P00035000 | 2019-04-04 12:57PM EDT | 35.00 | 12.22 | 13.20 | 14.20 | 0.00 | - | 10 | 22 | 0.00% |
| PETS190621P00040000 | 2019-02-13 1:28PM EDT | 40.00 | 13.57 | 16.70 | 17.70 | 0.00 | - | 0 | 12 | 0.00% |