| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGJ190920C00030000 | 2019-06-03 12:05AM EDT | 30.00 | 4.80 | 7.80 | 10.00 | 0.00 | - | - | 3 | 177.30% |
| PGJ190920C00033000 | 2019-06-10 12:01AM EDT | 33.00 | 4.98 | 4.20 | 5.20 | 0.00 | - | 10 | 10 | 100.73% |
| PGJ190920C00034000 | 2019-05-20 9:30AM EDT | 34.00 | 4.10 | 3.30 | 3.70 | 0.00 | - | - | 2 | 81.84% |
| PGJ190920C00035000 | 2019-08-16 1:11PM EDT | 35.00 | 1.00 | 0.85 | 2.85 | 0.00 | - | 2 | 45 | 50.68% |
| PGJ190920C00036000 | 2019-06-18 11:50AM EDT | 36.00 | 2.25 | 1.20 | 1.55 | 0.00 | - | 20 | 0 | 53.91% |
| PGJ190920C00037000 | 2019-08-19 2:43PM EDT | 37.00 | 0.80 | 0.05 | 0.35 | 0.00 | - | 3 | 3 | 28.37% |
| PGJ190920C00038000 | 2019-07-08 1:43PM EDT | 38.00 | 0.95 | 0.00 | 0.50 | 0.00 | - | - | 10 | 40.63% |
| PGJ190920C00039000 | 2019-08-15 9:30AM EDT | 39.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 2 | 28.91% |
| PGJ190920C00040000 | 2019-06-10 12:01AM EDT | 40.00 | 1.50 | 0.30 | 0.80 | 0.00 | - | 10 | 10 | 55.37% |
| PGJ190920C00041000 | 2019-05-23 3:29PM EDT | 41.00 | 0.34 | 0.35 | 0.50 | 0.00 | - | 1 | 17 | 56.15% |
| PGJ190920C00042000 | 2019-06-07 11:10AM EDT | 42.00 | 2.60 | 0.20 | 0.35 | 0.00 | - | 5 | 15 | 54.10% |
| PGJ190920C00044000 | 2019-08-13 9:30AM EDT | 44.00 | 0.05 | 0.05 | 2.40 | 0.00 | - | 3 | 8 | 102.44% |
| PGJ190920C00045000 | 2019-06-07 11:10AM EDT | 45.00 | 1.15 | 0.05 | 0.15 | 0.00 | - | 3 | 4 | 54.30% |
| PGJ190920C00047000 | 2019-06-10 12:01AM EDT | 47.00 | 0.50 | 1.00 | 0.50 | 0.00 | - | 1 | 1 | 99.90% |
| PGJ190920C00049000 | 2019-06-07 10:55AM EDT | 49.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 2 | 7 | 88.38% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGJ190920P00030000 | 2019-06-06 12:34PM EDT | 30.00 | 0.50 | 0.05 | 0.20 | 0.00 | - | 6 | 6 | 44.34% |
| PGJ190920P00033000 | 2019-08-19 12:07AM EDT | 33.00 | 0.65 | 0.30 | 0.50 | 0.00 | - | - | 20 | 32.86% |
| PGJ190920P00035000 | 2019-06-07 10:55AM EDT | 35.00 | 1.60 | 0.50 | 0.70 | 0.00 | - | 5 | 10 | 16.55% |
| PGJ190920P00036000 | 2019-06-03 11:41AM EDT | 36.00 | 2.80 | 0.65 | 0.85 | 0.00 | - | 9 | 9 | 0.00% |
| PGJ190920P00037000 | 2019-06-10 12:01AM EDT | 37.00 | 1.85 | 1.00 | 1.75 | 0.00 | - | 1 | 1 | 0.00% |
| PGJ190920P00038000 | 2019-06-10 12:18PM EDT | 38.00 | 2.73 | 1.65 | 2.10 | 0.00 | - | 2 | 1 | 0.00% |
| PGJ190920P00039000 | 2019-05-21 11:04AM EDT | 39.00 | 3.45 | 2.55 | 2.85 | 0.00 | - | 5 | 24 | 0.00% |
| PGJ190920P00040000 | 2019-07-10 12:27PM EDT | 40.00 | 3.30 | 3.60 | 8.50 | 0.00 | - | 5 | 5 | 67.87% |
| PGJ190920P00043000 | 2019-06-07 10:55AM EDT | 43.00 | 5.70 | 5.20 | 5.80 | 0.00 | - | 1 | 0 | 0.00% |